Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 266.50 | 266.50 | 266.50 | 264.80 | 264.80 | 1 |
25 jun 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | - |
24 jun 2024 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | - |
21 jun 2024 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | - |
20 jun 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | - |
19 jun 2024 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | - |
18 jun 2024 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | - |
17 jun 2024 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | - |
14 jun 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 271.90 | - |
13 jun 2024 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | - |
12 jun 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
11 jun 2024 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | - |
10 jun 2024 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | - |
07 jun 2024 | 272.90 | 272.90 | 272.90 | 272.90 | 272.90 | - |
06 jun 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
05 jun 2024 | 279.70 | 279.70 | 279.70 | 279.70 | 279.70 | - |
04 jun 2024 | 280.60 | 280.60 | 280.60 | 280.60 | 280.60 | - |
03 jun 2024 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | - |
31 may 2024 | 280.60 | 280.60 | 280.60 | 280.60 | 280.60 | - |
30 may 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
29 may 2024 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | - |
28 may 2024 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | - |
27 may 2024 | 306.30 | 306.30 | 306.30 | 306.30 | 306.30 | - |
24 may 2024 | 307.90 | 307.90 | 307.90 | 307.90 | 307.90 | - |
23 may 2024 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | - |
22 may 2024 | 319.90 | 319.90 | 319.90 | 319.90 | 319.90 | - |
21 may 2024 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | - |
20 may 2024 | 323.30 | 323.30 | 323.30 | 323.30 | 323.30 | - |
17 may 2024 | 327.80 | 327.80 | 327.80 | 327.80 | 327.80 | - |
16 may 2024 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - |
15 may 2024 | 327.70 | 327.70 | 327.70 | 327.70 | 327.70 | - |
14 may 2024 | 319.90 | 319.90 | 319.90 | 319.90 | 319.90 | - |
13 may 2024 | 322.10 | 322.10 | 322.10 | 322.10 | 322.10 | - |
10 may 2024 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | - |
09 may 2024 | 297.40 | 297.40 | 297.40 | 297.40 | 297.40 | - |
08 may 2024 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - |
07 may 2024 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | - |
06 may 2024 | 295.10 | 295.10 | 295.10 | 295.10 | 295.10 | - |
03 may 2024 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | - |
02 may 2024 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | - |
30 abr 2024 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | - |
29 abr 2024 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | - |
26 abr 2024 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | - |
25 abr 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - |
24 abr 2024 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | - |
23 abr 2024 | 277.30 | 277.30 | 277.30 | 277.30 | 277.30 | - |
22 abr 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
19 abr 2024 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | - |
18 abr 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
17 abr 2024 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | - |
16 abr 2024 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | - |
15 abr 2024 | 300.20 | 300.20 | 300.20 | 300.20 | 300.20 | - |
12 abr 2024 | 311.80 | 311.80 | 311.80 | 311.80 | 311.80 | - |
11 abr 2024 | 309.90 | 309.90 | 309.90 | 309.90 | 309.90 | - |
10 abr 2024 | 314.10 | 314.10 | 314.10 | 314.10 | 314.10 | - |
09 abr 2024 | 308.30 | 308.30 | 308.30 | 308.30 | 308.30 | - |
08 abr 2024 | 305.90 | 305.90 | 305.90 | 305.90 | 305.90 | - |
05 abr 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | - |
04 abr 2024 | 311.10 | 311.10 | 311.10 | 311.10 | 311.10 | - |
03 abr 2024 | 310.80 | 310.80 | 310.80 | 310.80 | 310.80 | - |
02 abr 2024 | 316.80 | 316.80 | 316.80 | 316.80 | 316.80 | - |
28 mar 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
27 mar 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
26 mar 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - |
25 mar 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
22 mar 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
21 mar 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
20 mar 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
19 mar 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
18 mar 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
15 mar 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
14 mar 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
13 mar 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
12 mar 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
11 mar 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
08 mar 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
07 mar 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
06 mar 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - |
05 mar 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
04 mar 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
01 mar 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
29 feb 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
28 feb 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - |
27 feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
26 feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
23 feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
22 feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
21 feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
20 feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
19 feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
16 feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
15 feb 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
14 feb 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
13 feb 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
12 feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
09 feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
08 feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
07 feb 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - |
06 feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
05 feb 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |