Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 sept 2024 | 109.79 | 110.78 | 106.82 | 109.36 | 109.36 | 1,017,400 |
13 sept 2024 | 108.31 | 109.88 | 107.23 | 109.50 | 109.50 | 1,303,200 |
12 sept 2024 | 104.05 | 108.10 | 104.05 | 107.34 | 107.34 | 1,988,400 |
11 sept 2024 | 100.68 | 103.39 | 97.03 | 102.88 | 102.88 | 1,640,800 |
10 sept 2024 | 101.97 | 103.23 | 100.38 | 101.22 | 101.22 | 1,385,700 |
09 sept 2024 | 101.70 | 103.94 | 101.24 | 101.89 | 101.89 | 1,330,100 |
06 sept 2024 | 102.37 | 103.51 | 99.37 | 101.70 | 101.70 | 2,104,400 |
05 sept 2024 | 105.00 | 106.99 | 99.37 | 102.72 | 102.72 | 3,906,200 |
04 sept 2024 | 113.29 | 115.47 | 112.62 | 113.66 | 113.66 | 1,164,200 |
03 sept 2024 | 113.50 | 113.76 | 110.98 | 112.71 | 112.71 | 1,323,200 |
30 ago 2024 | 116.07 | 116.07 | 110.95 | 114.62 | 114.62 | 1,589,800 |
29 ago 2024 | 118.61 | 119.41 | 114.53 | 115.10 | 115.10 | 1,487,000 |
28 ago 2024 | 118.33 | 119.87 | 117.49 | 117.82 | 117.82 | 1,008,500 |
27 ago 2024 | 121.13 | 121.86 | 118.25 | 118.48 | 118.48 | 866,600 |
26 ago 2024 | 125.80 | 126.18 | 121.56 | 121.67 | 121.67 | 629,700 |
23 ago 2024 | 122.65 | 126.01 | 122.48 | 125.11 | 125.11 | 767,400 |
22 ago 2024 | 122.09 | 123.75 | 121.29 | 121.95 | 121.95 | 503,800 |
21 ago 2024 | 118.57 | 122.25 | 118.08 | 122.25 | 122.25 | 1,004,400 |
20 ago 2024 | 120.45 | 120.90 | 117.36 | 117.74 | 117.74 | 1,249,700 |
19 ago 2024 | 121.02 | 121.98 | 119.25 | 120.05 | 120.05 | 961,600 |
16 ago 2024 | 123.06 | 123.33 | 120.15 | 121.12 | 121.12 | 1,238,500 |
15 ago 2024 | 121.64 | 125.79 | 120.94 | 123.15 | 123.15 | 1,771,900 |
14 ago 2024 | 115.23 | 117.05 | 113.12 | 116.81 | 116.81 | 817,000 |
13 ago 2024 | 112.72 | 115.48 | 111.77 | 114.93 | 114.93 | 1,074,500 |
12 ago 2024 | 113.18 | 113.45 | 111.00 | 112.58 | 112.58 | 881,200 |
09 ago 2024 | 114.78 | 115.27 | 111.16 | 113.13 | 113.13 | 1,444,200 |
08 ago 2024 | 111.62 | 115.22 | 111.31 | 114.63 | 114.63 | 1,293,100 |
07 ago 2024 | 112.84 | 114.39 | 109.61 | 109.61 | 109.61 | 2,034,600 |
06 ago 2024 | 107.59 | 114.15 | 105.77 | 111.08 | 111.08 | 1,407,500 |
05 ago 2024 | 103.39 | 110.39 | 101.04 | 107.12 | 107.12 | 2,424,700 |
02 ago 2024 | 110.00 | 111.85 | 102.93 | 110.93 | 110.93 | 3,225,600 |
01 ago 2024 | 117.17 | 122.77 | 112.70 | 115.79 | 115.79 | 2,510,100 |
31 jul 2024 | 113.47 | 117.47 | 113.02 | 114.89 | 114.89 | 1,743,700 |
30 jul 2024 | 111.48 | 115.00 | 111.01 | 112.43 | 112.43 | 1,256,800 |
29 jul 2024 | 110.14 | 113.65 | 109.63 | 110.46 | 110.46 | 1,744,100 |
26 jul 2024 | 110.45 | 114.15 | 106.33 | 109.70 | 109.70 | 2,451,300 |
25 jul 2024 | 108.92 | 119.23 | 108.78 | 114.90 | 114.90 | 2,619,000 |
24 jul 2024 | 111.10 | 113.25 | 105.02 | 110.00 | 110.00 | 2,475,300 |
23 jul 2024 | 112.74 | 114.05 | 111.24 | 111.41 | 111.41 | 1,316,700 |
22 jul 2024 | 112.98 | 114.81 | 109.83 | 113.32 | 113.32 | 2,111,400 |
19 jul 2024 | 111.54 | 113.00 | 110.18 | 112.90 | 112.90 | 1,087,600 |
18 jul 2024 | 113.83 | 115.71 | 109.68 | 110.98 | 110.98 | 2,229,300 |
17 jul 2024 | 116.93 | 117.48 | 113.48 | 114.12 | 114.12 | 2,010,000 |
16 jul 2024 | 113.78 | 119.60 | 113.78 | 118.67 | 118.67 | 2,382,000 |
15 jul 2024 | 107.85 | 114.12 | 107.43 | 113.55 | 113.55 | 2,416,800 |
12 jul 2024 | 104.78 | 109.72 | 103.83 | 107.15 | 107.15 | 1,664,400 |
11 jul 2024 | 103.08 | 105.93 | 102.46 | 104.89 | 104.89 | 1,170,400 |
10 jul 2024 | 101.70 | 102.21 | 100.41 | 101.97 | 101.97 | 835,900 |
09 jul 2024 | 101.38 | 103.44 | 100.68 | 101.15 | 101.15 | 1,179,800 |
08 jul 2024 | 106.72 | 107.11 | 102.04 | 103.91 | 103.91 | 1,466,700 |
05 jul 2024 | 106.99 | 108.22 | 105.65 | 106.56 | 106.56 | 554,700 |
03 jul 2024 | 106.25 | 108.45 | 106.20 | 107.10 | 107.10 | 521,500 |
02 jul 2024 | 105.25 | 106.35 | 104.93 | 106.19 | 106.19 | 692,000 |
01 jul 2024 | 106.15 | 106.41 | 103.64 | 105.37 | 105.37 | 947,200 |
28 jun 2024 | 105.45 | 107.10 | 105.36 | 106.15 | 106.15 | 4,472,400 |
27 jun 2024 | 104.46 | 105.31 | 103.09 | 103.11 | 103.11 | 1,054,200 |
26 jun 2024 | 105.98 | 109.28 | 103.38 | 105.05 | 105.05 | 1,513,300 |
25 jun 2024 | 105.11 | 105.84 | 104.02 | 104.82 | 104.82 | 902,800 |
24 jun 2024 | 105.38 | 107.57 | 104.94 | 105.39 | 105.39 | 1,752,600 |
21 jun 2024 | 105.23 | 105.80 | 103.31 | 105.20 | 105.20 | 1,427,200 |
20 jun 2024 | 103.30 | 105.61 | 102.84 | 105.07 | 105.07 | 1,071,100 |
18 jun 2024 | 104.84 | 105.25 | 102.90 | 103.32 | 103.32 | 1,392,600 |
17 jun 2024 | 102.00 | 105.16 | 101.34 | 104.94 | 104.94 | 844,400 |
14 jun 2024 | 100.96 | 103.40 | 97.10 | 102.99 | 102.99 | 2,620,400 |
13 jun 2024 | 106.38 | 106.38 | 101.98 | 102.98 | 102.98 | 1,751,600 |
12 jun 2024 | 108.88 | 109.32 | 105.05 | 106.52 | 106.52 | 1,593,000 |
11 jun 2024 | 106.57 | 108.49 | 103.31 | 107.04 | 107.04 | 1,149,200 |
10 jun 2024 | 107.53 | 109.45 | 106.03 | 107.12 | 107.12 | 1,703,300 |
07 jun 2024 | 106.40 | 109.61 | 105.96 | 109.50 | 109.50 | 1,687,500 |
06 jun 2024 | 107.92 | 108.29 | 105.18 | 108.00 | 108.00 | 1,118,200 |
05 jun 2024 | 105.00 | 108.68 | 104.75 | 108.50 | 108.50 | 1,254,000 |
04 jun 2024 | 107.79 | 109.74 | 103.04 | 103.45 | 103.45 | 2,096,100 |
03 jun 2024 | 107.31 | 107.65 | 101.40 | 102.37 | 102.37 | 2,211,900 |
31 may 2024 | 106.71 | 107.59 | 104.33 | 106.98 | 106.98 | 1,587,900 |
30 may 2024 | 107.00 | 108.44 | 105.99 | 106.37 | 106.37 | 834,300 |
29 may 2024 | 106.45 | 107.67 | 106.21 | 107.41 | 107.41 | 1,092,800 |
28 may 2024 | 108.53 | 110.27 | 106.75 | 109.27 | 109.27 | 1,401,200 |
24 may 2024 | 107.17 | 109.15 | 106.01 | 108.37 | 108.37 | 1,269,200 |
23 may 2024 | 106.48 | 106.50 | 104.26 | 105.40 | 105.40 | 1,101,500 |
22 may 2024 | 107.13 | 107.83 | 104.87 | 105.51 | 105.51 | 1,405,400 |
21 may 2024 | 110.02 | 110.02 | 106.79 | 107.01 | 107.01 | 1,408,500 |
20 may 2024 | 110.11 | 111.27 | 109.90 | 110.52 | 110.52 | 1,045,000 |
17 may 2024 | 112.87 | 113.38 | 109.60 | 110.20 | 110.20 | 1,169,700 |
16 may 2024 | 113.82 | 114.29 | 111.98 | 112.01 | 112.01 | 852,400 |
15 may 2024 | 113.48 | 115.46 | 113.11 | 114.06 | 114.06 | 1,795,800 |
14 may 2024 | 109.55 | 112.59 | 108.40 | 112.24 | 112.24 | 1,764,400 |
13 may 2024 | 115.75 | 115.75 | 109.34 | 109.48 | 109.48 | 1,970,800 |
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 |
*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. |