Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 391.00 | 396.00 | 391.00 | 396.00 | 396.00 | - |
02 may 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
01 may 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
30 abr 2024 | 384.00 | 384.00 | 371.00 | 371.00 | 371.00 | 4 |
29 abr 2024 | 377.00 | 406.75 | 371.25 | 371.25 | 371.25 | 233 |
26 abr 2024 | 367.75 | 373.75 | 363.50 | 373.75 | 373.75 | 253 |
25 abr 2024 | 364.75 | 368.75 | 356.00 | 367.00 | 367.00 | 425 |
24 abr 2024 | 367.25 | 369.00 | 361.00 | 367.00 | 367.00 | 343 |
23 abr 2024 | 363.00 | 369.25 | 362.25 | 367.25 | 367.25 | 378 |
22 abr 2024 | 357.00 | 365.00 | 353.50 | 362.50 | 362.50 | 538 |
19 abr 2024 | 355.00 | 359.00 | 349.75 | 358.75 | 358.75 | 250 |
18 abr 2024 | 348.25 | 358.75 | 348.25 | 354.75 | 354.75 | 364 |
17 abr 2024 | 348.50 | 352.25 | 339.25 | 349.25 | 349.25 | 390 |
16 abr 2024 | 357.50 | 361.75 | 345.00 | 346.00 | 346.00 | 704 |
15 abr 2024 | 352.50 | 363.25 | 352.50 | 357.75 | 357.75 | 513 |
12 abr 2024 | 345.50 | 358.00 | 344.50 | 351.50 | 351.50 | 607 |
11 abr 2024 | 339.00 | 348.00 | 339.00 | 347.75 | 347.75 | 533 |
10 abr 2024 | 330.00 | 340.25 | 328.50 | 337.75 | 337.75 | 509 |
09 abr 2024 | 330.25 | 334.25 | 328.50 | 329.75 | 329.75 | 600 |
08 abr 2024 | 333.50 | 335.00 | 327.75 | 329.75 | 329.75 | 1,085 |
05 abr 2024 | 336.00 | 336.25 | 329.75 | 331.25 | 331.25 | 827 |
04 abr 2024 | 345.75 | 345.75 | 330.75 | 336.25 | 336.25 | 618 |
03 abr 2024 | 352.50 | 353.50 | 338.50 | 344.25 | 344.25 | 777 |
02 abr 2024 | 355.75 | 359.25 | 351.00 | 352.75 | 352.75 | 589 |
01 abr 2024 | 357.00 | 359.25 | 355.25 | 355.75 | 355.75 | 436 |
28 mar 2024 | 356.00 | 360.75 | 354.75 | 357.00 | 357.00 | 493 |
27 mar 2024 | 357.25 | 357.25 | 352.50 | 355.00 | 355.00 | 391 |
26 mar 2024 | 362.50 | 362.50 | 357.00 | 357.50 | 357.50 | 302 |
25 mar 2024 | 360.50 | 362.75 | 359.25 | 361.25 | 361.25 | 237 |
22 mar 2024 | 354.00 | 358.75 | 353.25 | 358.25 | 358.25 | 522 |
21 mar 2024 | 354.00 | 359.00 | 352.50 | 353.50 | 353.50 | 444 |
20 mar 2024 | 359.00 | 360.75 | 352.75 | 353.25 | 353.25 | 657 |
19 mar 2024 | 360.00 | 362.50 | 356.25 | 356.50 | 356.50 | 400 |
18 mar 2024 | 366.25 | 366.50 | 358.00 | 358.50 | 358.50 | 422 |
15 mar 2024 | 368.25 | 372.25 | 363.75 | 365.75 | 365.75 | 242 |
14 mar 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 317 |
13 mar 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
12 mar 2024 | 379.75 | 379.75 | 379.75 | 379.75 | 379.75 | - |
11 mar 2024 | 377.75 | 377.75 | 377.75 | 377.75 | 377.75 | - |
08 mar 2024 | 369.75 | 369.75 | 369.75 | 369.75 | 369.75 | - |
07 mar 2024 | 365.75 | 365.75 | 365.75 | 365.75 | 365.75 | - |
06 mar 2024 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | - |
05 mar 2024 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | - |
04 mar 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 2 |
01 mar 2024 | 384.75 | 385.00 | 378.25 | 378.25 | 378.25 | 24 |
29 feb 2024 | 365.25 | 377.50 | 365.00 | 377.50 | 377.50 | 7 |
28 feb 2024 | 370.00 | 379.75 | 370.00 | 375.00 | 375.00 | 97 |
27 feb 2024 | 377.75 | 380.00 | 371.50 | 373.00 | 373.00 | 187 |
26 feb 2024 | 365.00 | 378.75 | 365.00 | 375.00 | 375.00 | 484 |
23 feb 2024 | 363.00 | 367.75 | 359.75 | 364.50 | 364.50 | 443 |
22 feb 2024 | 369.50 | 376.75 | 362.50 | 363.00 | 363.00 | 331 |
21 feb 2024 | 379.00 | 379.75 | 367.75 | 370.25 | 370.25 | 457 |
20 feb 2024 | 386.25 | 386.25 | 376.75 | 380.00 | 380.00 | 688 |
16 feb 2024 | 380.25 | 389.50 | 379.50 | 383.25 | 383.25 | 649 |
15 feb 2024 | 377.50 | 384.75 | 377.25 | 382.25 | 382.25 | 215 |
14 feb 2024 | 383.25 | 383.25 | 374.25 | 382.00 | 382.00 | 234 |
13 feb 2024 | 379.75 | 384.00 | 378.25 | 381.75 | 381.75 | 221 |
12 feb 2024 | 379.75 | 383.50 | 373.50 | 378.25 | 378.25 | 245 |
09 feb 2024 | 376.25 | 380.75 | 375.00 | 375.25 | 375.25 | 186 |
08 feb 2024 | 381.00 | 384.25 | 372.00 | 378.75 | 378.75 | 425 |
07 feb 2024 | 377.25 | 383.50 | 375.50 | 382.50 | 382.50 | 461 |
06 feb 2024 | 366.75 | 381.00 | 366.25 | 378.00 | 378.00 | 406 |
05 feb 2024 | 371.50 | 374.00 | 365.00 | 367.50 | 367.50 | 370 |
02 feb 2024 | 384.00 | 384.00 | 369.00 | 371.75 | 371.75 | 385 |
01 feb 2024 | 380.00 | 385.00 | 372.75 | 384.25 | 384.25 | 536 |
31 ene 2024 | 377.00 | 384.50 | 374.75 | 382.50 | 382.50 | 733 |
30 ene 2024 | 367.00 | 380.00 | 362.75 | 377.00 | 377.00 | 615 |
29 ene 2024 | 364.50 | 368.75 | 361.00 | 365.25 | 365.25 | 232 |
26 ene 2024 | 363.50 | 368.25 | 360.50 | 363.75 | 363.75 | 279 |
25 ene 2024 | 368.00 | 370.25 | 359.75 | 364.50 | 364.50 | 196 |
24 ene 2024 | 370.75 | 371.00 | 363.00 | 365.75 | 365.75 | 319 |
23 ene 2024 | 376.00 | 379.00 | 365.75 | 370.25 | 370.25 | 267 |
22 ene 2024 | 379.75 | 385.00 | 375.75 | 378.50 | 378.50 | 435 |
19 ene 2024 | 367.00 | 384.00 | 365.25 | 379.75 | 379.75 | 497 |
18 ene 2024 | 355.25 | 372.00 | 350.00 | 366.75 | 366.75 | 460 |
17 ene 2024 | 353.25 | 360.75 | 350.00 | 353.50 | 353.50 | 375 |
16 ene 2024 | 371.25 | 372.75 | 352.00 | 352.50 | 352.50 | 762 |
12 ene 2024 | 381.75 | 385.75 | 368.00 | 368.75 | 368.75 | 254 |
11 ene 2024 | 382.25 | 393.00 | 376.00 | 383.50 | 383.50 | 491 |
10 ene 2024 | 379.50 | 389.00 | 375.50 | 385.50 | 385.50 | 574 |
09 ene 2024 | 362.50 | 382.00 | 362.50 | 379.50 | 379.50 | 655 |
08 ene 2024 | 357.00 | 362.75 | 352.75 | 361.00 | 361.00 | 293 |
05 ene 2024 | 364.50 | 367.50 | 351.25 | 353.00 | 353.00 | 411 |
04 ene 2024 | 368.00 | 380.00 | 361.75 | 365.00 | 365.00 | 328 |
03 ene 2024 | 375.00 | 376.25 | 363.50 | 367.75 | 367.75 | 331 |
02 ene 2024 | 386.00 | 386.00 | 370.75 | 375.75 | 375.75 | 634 |
29 dic 2023 | 386.00 | 389.00 | 378.25 | 385.75 | 385.75 | 379 |
28 dic 2023 | 375.75 | 390.00 | 375.00 | 387.25 | 387.25 | 437 |
27 dic 2023 | 369.00 | 375.50 | 368.00 | 373.25 | 373.25 | 142 |
26 dic 2023 | 362.25 | 369.25 | 360.25 | 368.25 | 368.25 | 148 |
22 dic 2023 | 364.00 | 368.00 | 358.25 | 359.50 | 359.50 | 151 |
21 dic 2023 | 375.00 | 379.25 | 361.50 | 363.50 | 363.50 | 257 |
20 dic 2023 | 385.75 | 385.75 | 373.25 | 378.75 | 378.75 | 204 |
19 dic 2023 | 383.75 | 388.00 | 381.00 | 385.25 | 385.25 | 283 |
18 dic 2023 | 375.50 | 384.00 | 373.75 | 383.50 | 383.50 | 368 |
15 dic 2023 | 372.75 | 377.00 | 362.50 | 375.50 | 375.50 | 368 |
14 dic 2023 | 364.75 | 364.75 | 364.75 | 364.75 | 364.75 | 481 |
13 dic 2023 | 364.75 | 364.75 | 364.75 | 364.75 | 364.75 | 1 |
12 dic 2023 | 354.25 | 354.25 | 354.25 | 354.25 | 354.25 | 1 |
11 dic 2023 | 356.25 | 356.25 | 356.25 | 356.25 | 356.25 | 1 |
*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. |