Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 239.00 | 239.00 | 233.00 | 233.00 | 233.00 | 28,400 |
25 abr 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
24 abr 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 20,000 |
23 abr 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 20,000 |
22 abr 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 20,000 |
19 abr 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 20,000 |
18 abr 2024 | 239.00 | 242.00 | 239.00 | 242.00 | 242.00 | 12,700 |
17 abr 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 200 |
16 abr 2024 | 241.00 | 241.00 | 239.00 | 240.00 | 240.00 | 30,600 |
05 abr 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
04 abr 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 200 |
03 abr 2024 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 40,000 |
02 abr 2024 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | 5,300 |
01 abr 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 200 |
28 mar 2024 | 253.00 | 253.00 | 252.00 | 252.00 | 252.00 | 20,300 |
27 mar 2024 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 300 |
26 mar 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
25 mar 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
22 mar 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
21 mar 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 200 |
20 mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 200 |
19 mar 2024 | 251.00 | 254.00 | 251.00 | 253.00 | 253.00 | 4,900 |
18 mar 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 200 |
15 mar 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 200 |
14 mar 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 200 |
13 mar 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 200 |
08 mar 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 200 |
07 mar 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 200 |
06 mar 2024 | 245.00 | 247.00 | 245.00 | 247.00 | 247.00 | 300 |
05 mar 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 200 |
04 mar 2024 | 245.00 | 246.00 | 245.00 | 246.00 | 246.00 | 300 |
01 mar 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 20,000 |
29 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 40,000 |
28 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
27 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 20,000 |
26 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 200 |
23 feb 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 200 |
22 feb 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 200 |
21 feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 200 |
20 feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 20,000 |
19 feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 20,000 |
16 feb 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 20,000 |
15 feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 200 |
13 feb 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 200 |
12 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 200 |
07 feb 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 200 |
06 feb 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
05 feb 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 200 |
02 feb 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 20,000 |
01 feb 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
31 ene 2024 | 240.00 | 241.00 | 240.00 | 241.00 | 241.00 | 12,400 |
30 ene 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 20,000 |
29 ene 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 200 |
26 ene 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 20,000 |
25 ene 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 21,100 |
24 ene 2024 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | 25,000 |
23 ene 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 20,000 |
22 ene 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 20,000 |
19 ene 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 20,000 |
18 ene 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 20,000 |
17 ene 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
16 ene 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 20,000 |
15 ene 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 20,000 |
12 ene 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 20,000 |
11 ene 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
10 ene 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 20,000 |
09 ene 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 20,000 |
08 ene 2024 | 243.00 | 243.00 | 238.00 | 238.00 | 238.00 | 20,300 |
05 ene 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 20,000 |
04 ene 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
03 ene 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 20,000 |
02 ene 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 20,000 |
29 dic 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 20,000 |
28 dic 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 200 |
27 dic 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 200 |
22 dic 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
21 dic 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 200 |
20 dic 2023 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 200 |
19 dic 2023 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 20,000 |
18 dic 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 20,000 |
15 dic 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 20,000 |
14 dic 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 20,000 |
13 dic 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 20,000 |
12 dic 2023 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 20,500 |
11 dic 2023 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 20,000 |
08 dic 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 20,000 |
07 dic 2023 | 224.00 | 225.00 | 224.00 | 225.00 | 225.00 | 20,200 |
06 dic 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 20,000 |
05 dic 2023 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 20,000 |
04 dic 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 20,000 |
01 dic 2023 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 20,000 |
30 nov 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 20,000 |
29 nov 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 20,000 |
28 nov 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 20,000 |
27 nov 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 20,000 |
24 nov 2023 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 20,000 |
23 nov 2023 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 20,000 |
22 nov 2023 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 20,000 |
21 nov 2023 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 26,900 |
20 nov 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
*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. |