Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 113.80 | 114.48 | 112.76 | 114.42 | 114.42 | 700,900 |
09 may 2024 | 111.11 | 114.89 | 111.11 | 113.00 | 113.00 | 1,004,600 |
08 may 2024 | 109.53 | 113.40 | 109.23 | 111.96 | 111.96 | 1,169,900 |
07 may 2024 | 110.73 | 112.51 | 109.92 | 110.33 | 110.33 | 1,763,900 |
06 may 2024 | 113.72 | 114.57 | 110.10 | 110.73 | 110.73 | 1,933,300 |
03 may 2024 | 122.00 | 122.54 | 111.96 | 112.56 | 112.56 | 4,012,700 |
02 may 2024 | 107.49 | 110.28 | 106.24 | 108.92 | 108.92 | 2,594,900 |
01 may 2024 | 107.24 | 110.49 | 104.82 | 106.38 | 106.38 | 2,484,100 |
30 abr 2024 | 109.02 | 109.83 | 106.37 | 107.46 | 107.46 | 2,482,600 |
29 abr 2024 | 110.79 | 112.80 | 108.94 | 110.72 | 110.72 | 1,726,800 |
26 abr 2024 | 106.51 | 112.53 | 103.71 | 110.90 | 110.90 | 4,820,500 |
25 abr 2024 | 115.82 | 120.28 | 115.00 | 118.25 | 118.25 | 1,425,500 |
24 abr 2024 | 120.00 | 122.67 | 108.55 | 117.48 | 117.48 | 2,715,700 |
23 abr 2024 | 117.38 | 121.26 | 117.04 | 120.84 | 120.84 | 973,900 |
22 abr 2024 | 116.11 | 117.73 | 114.66 | 116.10 | 116.10 | 853,700 |
19 abr 2024 | 115.65 | 117.11 | 112.55 | 114.49 | 114.49 | 1,204,100 |
18 abr 2024 | 119.91 | 119.91 | 114.53 | 115.37 | 115.37 | 1,367,900 |
17 abr 2024 | 118.00 | 121.14 | 115.71 | 119.01 | 119.01 | 1,928,100 |
16 abr 2024 | 122.98 | 123.35 | 120.08 | 122.33 | 122.33 | 1,341,100 |
15 abr 2024 | 127.37 | 128.91 | 122.47 | 123.37 | 123.37 | 1,028,600 |
12 abr 2024 | 125.32 | 126.07 | 124.09 | 125.80 | 125.80 | 701,100 |
11 abr 2024 | 125.76 | 127.15 | 124.57 | 126.92 | 126.92 | 709,400 |
10 abr 2024 | 124.57 | 127.13 | 124.42 | 125.71 | 125.71 | 656,200 |
09 abr 2024 | 128.06 | 128.53 | 122.19 | 127.34 | 127.34 | 1,143,500 |
08 abr 2024 | 128.98 | 130.51 | 128.15 | 128.64 | 128.64 | 885,900 |
05 abr 2024 | 123.60 | 128.25 | 123.60 | 128.16 | 128.16 | 1,307,200 |
04 abr 2024 | 124.37 | 127.71 | 121.49 | 122.37 | 122.37 | 832,100 |
03 abr 2024 | 121.39 | 124.61 | 121.39 | 123.71 | 123.71 | 746,600 |
02 abr 2024 | 120.00 | 121.31 | 117.50 | 121.17 | 121.17 | 743,700 |
01 abr 2024 | 120.72 | 122.04 | 120.44 | 121.85 | 121.85 | 707,400 |
28 mar 2024 | 119.83 | 122.76 | 119.28 | 122.03 | 122.03 | 1,185,700 |
27 mar 2024 | 123.95 | 123.95 | 119.93 | 120.92 | 120.92 | 1,229,400 |
26 mar 2024 | 124.27 | 124.96 | 122.63 | 122.87 | 122.87 | 747,000 |
25 mar 2024 | 124.81 | 125.29 | 123.38 | 124.07 | 124.07 | 630,600 |
22 mar 2024 | 125.58 | 126.22 | 124.11 | 125.42 | 125.42 | 830,800 |
21 mar 2024 | 125.56 | 127.15 | 124.20 | 125.42 | 125.42 | 1,519,800 |
20 mar 2024 | 121.12 | 124.93 | 120.25 | 124.36 | 124.36 | 1,714,600 |
19 mar 2024 | 121.72 | 122.39 | 119.67 | 121.22 | 121.22 | 1,230,300 |
18 mar 2024 | 123.33 | 124.46 | 122.00 | 122.08 | 122.08 | 940,000 |
15 mar 2024 | 122.56 | 124.00 | 122.11 | 122.66 | 122.66 | 1,470,700 |
14 mar 2024 | 122.66 | 123.51 | 121.06 | 123.43 | 123.43 | 727,300 |
13 mar 2024 | 124.50 | 125.33 | 122.43 | 122.75 | 122.75 | 800,000 |
12 mar 2024 | 122.42 | 125.92 | 121.50 | 124.94 | 124.94 | 905,700 |
11 mar 2024 | 123.81 | 123.86 | 119.43 | 121.97 | 121.97 | 1,470,200 |
08 mar 2024 | 128.08 | 129.43 | 121.90 | 122.43 | 122.43 | 1,132,200 |
07 mar 2024 | 125.84 | 128.32 | 125.53 | 127.97 | 127.97 | 1,273,800 |
06 mar 2024 | 125.00 | 127.96 | 124.52 | 125.31 | 125.31 | 1,582,500 |
05 mar 2024 | 120.46 | 124.74 | 120.04 | 123.32 | 123.32 | 1,480,800 |
04 mar 2024 | 121.02 | 125.18 | 120.94 | 121.38 | 121.38 | 1,409,500 |
01 mar 2024 | 119.50 | 121.94 | 118.90 | 120.60 | 120.60 | 681,600 |
29 feb 2024 | 117.87 | 120.87 | 117.38 | 120.32 | 120.32 | 1,353,000 |
28 feb 2024 | 118.10 | 119.07 | 116.24 | 117.74 | 117.74 | 1,138,700 |
27 feb 2024 | 120.53 | 121.21 | 118.61 | 118.61 | 118.61 | 982,800 |
26 feb 2024 | 121.69 | 122.97 | 120.45 | 120.48 | 120.48 | 1,282,700 |
23 feb 2024 | 122.20 | 123.42 | 121.40 | 121.89 | 121.89 | 970,900 |
22 feb 2024 | 121.38 | 123.84 | 121.37 | 122.08 | 122.08 | 1,395,900 |
21 feb 2024 | 118.39 | 119.63 | 117.12 | 119.23 | 119.23 | 844,400 |
20 feb 2024 | 119.24 | 119.41 | 115.88 | 118.31 | 118.31 | 1,564,800 |
16 feb 2024 | 120.31 | 121.82 | 119.63 | 120.43 | 120.43 | 1,025,300 |
15 feb 2024 | 120.32 | 121.72 | 118.60 | 121.04 | 121.04 | 1,392,200 |
14 feb 2024 | 117.56 | 120.65 | 116.20 | 120.28 | 120.28 | 1,820,100 |
13 feb 2024 | 115.31 | 116.92 | 114.02 | 116.20 | 116.20 | 2,156,000 |
12 feb 2024 | 117.93 | 120.00 | 115.84 | 117.63 | 117.63 | 1,605,500 |
09 feb 2024 | 118.04 | 122.10 | 116.03 | 120.84 | 120.84 | 1,930,800 |
08 feb 2024 | 117.00 | 120.82 | 116.47 | 118.04 | 118.04 | 2,440,100 |
07 feb 2024 | 107.88 | 117.72 | 107.00 | 116.54 | 116.54 | 4,119,300 |
06 feb 2024 | 96.00 | 98.89 | 95.66 | 98.05 | 98.05 | 2,488,700 |
05 feb 2024 | 95.14 | 96.57 | 92.54 | 95.48 | 95.48 | 2,016,600 |
02 feb 2024 | 87.81 | 96.96 | 85.20 | 95.34 | 95.34 | 3,802,200 |
01 feb 2024 | 85.85 | 87.95 | 82.78 | 87.88 | 87.88 | 1,398,600 |
31 ene 2024 | 86.08 | 89.16 | 84.54 | 85.44 | 85.44 | 1,400,200 |
30 ene 2024 | 87.09 | 87.37 | 86.05 | 86.09 | 86.09 | 1,086,300 |
29 ene 2024 | 86.70 | 88.06 | 86.53 | 87.73 | 87.73 | 1,013,600 |
26 ene 2024 | 87.52 | 87.56 | 86.01 | 86.89 | 86.89 | 772,800 |
25 ene 2024 | 84.71 | 87.89 | 84.35 | 87.55 | 87.55 | 1,173,400 |
24 ene 2024 | 85.95 | 85.95 | 83.82 | 84.02 | 84.02 | 924,500 |
23 ene 2024 | 85.87 | 86.57 | 84.57 | 84.86 | 84.86 | 746,300 |
22 ene 2024 | 86.21 | 87.37 | 85.65 | 86.05 | 86.05 | 1,208,900 |
19 ene 2024 | 83.75 | 85.00 | 82.51 | 84.91 | 84.91 | 1,024,400 |
18 ene 2024 | 81.99 | 84.39 | 81.19 | 83.45 | 83.45 | 1,912,100 |
17 ene 2024 | 83.37 | 83.37 | 80.26 | 81.23 | 81.23 | 2,948,800 |
16 ene 2024 | 86.10 | 86.85 | 84.61 | 85.51 | 85.51 | 759,000 |
12 ene 2024 | 85.55 | 86.98 | 84.85 | 86.46 | 86.46 | 899,200 |
11 ene 2024 | 84.72 | 85.32 | 82.80 | 85.00 | 85.00 | 852,400 |
10 ene 2024 | 83.27 | 85.17 | 81.80 | 85.12 | 85.12 | 1,039,500 |
09 ene 2024 | 83.80 | 86.89 | 82.73 | 83.33 | 83.33 | 1,526,500 |
08 ene 2024 | 82.28 | 83.86 | 81.93 | 83.42 | 83.42 | 991,400 |
05 ene 2024 | 82.07 | 83.82 | 81.89 | 82.27 | 82.27 | 949,400 |
04 ene 2024 | 84.43 | 84.43 | 81.34 | 82.06 | 82.06 | 2,134,700 |
03 ene 2024 | 84.09 | 84.35 | 82.30 | 82.58 | 82.58 | 1,038,700 |
02 ene 2024 | 87.02 | 87.45 | 83.81 | 84.88 | 84.88 | 993,900 |
29 dic 2023 | 89.34 | 89.90 | 87.40 | 87.59 | 87.59 | 1,121,100 |
28 dic 2023 | 89.87 | 90.70 | 89.79 | 90.03 | 90.03 | 708,200 |
27 dic 2023 | 90.00 | 90.84 | 89.49 | 89.92 | 89.92 | 581,500 |
26 dic 2023 | 89.68 | 90.79 | 89.28 | 90.12 | 90.12 | 551,400 |
22 dic 2023 | 89.50 | 90.32 | 88.95 | 89.51 | 89.51 | 839,500 |
21 dic 2023 | 87.99 | 89.43 | 87.25 | 89.34 | 89.34 | 774,900 |
20 dic 2023 | 84.61 | 89.79 | 84.02 | 86.69 | 86.69 | 1,571,600 |
19 dic 2023 | 85.55 | 87.01 | 85.37 | 86.35 | 86.35 | 1,067,100 |
18 dic 2023 | 85.79 | 87.47 | 84.85 | 85.10 | 85.10 | 853,000 |
*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. |