Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 178.36 | 178.36 | 172.71 | 172.97 | 172.97 | 1,659,500 |
17 abr 2024 | 175.37 | 176.17 | 172.72 | 172.96 | 172.96 | 1,298,400 |
16 abr 2024 | 174.07 | 176.21 | 173.00 | 174.32 | 174.32 | 1,499,200 |
15 abr 2024 | 181.73 | 181.75 | 173.74 | 174.85 | 174.85 | 2,267,700 |
12 abr 2024 | 182.49 | 183.87 | 180.42 | 181.41 | 181.41 | 1,203,900 |
11 abr 2024 | 185.37 | 185.72 | 182.88 | 184.78 | 184.78 | 1,123,300 |
10 abr 2024 | 184.00 | 185.36 | 181.71 | 183.95 | 183.95 | 1,555,100 |
09 abr 2024 | 185.51 | 188.62 | 184.83 | 188.50 | 188.50 | 1,783,800 |
08 abr 2024 | 183.32 | 184.36 | 181.24 | 183.71 | 183.71 | 1,081,000 |
05 abr 2024 | 182.18 | 185.25 | 181.37 | 183.34 | 183.34 | 1,808,400 |
04 abr 2024 | 188.05 | 188.68 | 181.13 | 182.01 | 182.01 | 2,496,800 |
03 abr 2024 | 187.34 | 189.08 | 185.84 | 186.31 | 186.31 | 1,614,800 |
02 abr 2024 | 186.81 | 190.02 | 185.67 | 188.74 | 188.74 | 1,661,900 |
01 abr 2024 | 192.50 | 193.78 | 189.59 | 192.13 | 192.13 | 1,336,400 |
28 mar 2024 | 191.29 | 194.18 | 190.75 | 192.63 | 192.63 | 1,628,200 |
27 mar 2024 | 197.39 | 197.77 | 192.55 | 193.48 | 193.48 | 1,319,800 |
26 mar 2024 | 195.84 | 196.01 | 192.51 | 195.63 | 195.63 | 1,483,300 |
25 mar 2024 | 194.84 | 195.77 | 192.66 | 194.07 | 194.07 | 1,214,000 |
22 mar 2024 | 197.50 | 199.00 | 193.27 | 194.95 | 194.95 | 1,632,900 |
21 mar 2024 | 199.55 | 202.61 | 196.43 | 198.07 | 198.07 | 1,701,900 |
20 mar 2024 | 196.26 | 197.88 | 193.85 | 197.30 | 197.30 | 1,696,800 |
19 mar 2024 | 193.44 | 196.00 | 190.35 | 195.24 | 195.24 | 2,085,200 |
18 mar 2024 | 194.00 | 197.35 | 191.25 | 195.94 | 195.94 | 2,591,000 |
15 mar 2024 | 198.79 | 199.73 | 193.47 | 194.03 | 194.03 | 2,664,700 |
14 mar 2024 | 201.43 | 202.13 | 197.16 | 198.83 | 198.83 | 1,220,700 |
13 mar 2024 | 200.17 | 204.43 | 199.11 | 201.43 | 201.43 | 1,753,200 |
12 mar 2024 | 203.20 | 205.34 | 199.00 | 201.24 | 201.24 | 2,305,000 |
11 mar 2024 | 196.70 | 201.85 | 195.66 | 200.74 | 200.74 | 1,825,900 |
08 mar 2024 | 201.14 | 204.55 | 197.88 | 198.69 | 198.69 | 2,840,700 |
07 mar 2024 | 202.58 | 202.89 | 197.02 | 201.27 | 201.27 | 3,349,400 |
06 mar 2024 | 214.62 | 217.17 | 200.81 | 202.42 | 202.42 | 4,348,100 |
05 mar 2024 | 209.94 | 210.05 | 199.29 | 206.36 | 206.36 | 5,002,100 |
04 mar 2024 | 220.12 | 221.62 | 212.63 | 214.22 | 214.22 | 4,141,500 |
01 mar 2024 | 227.00 | 227.30 | 215.00 | 219.23 | 219.23 | 11,811,500 |
29 feb 2024 | 240.50 | 243.94 | 235.84 | 241.97 | 241.97 | 6,757,300 |
28 feb 2024 | 240.10 | 242.47 | 236.50 | 237.29 | 237.29 | 2,010,400 |
27 feb 2024 | 244.00 | 251.55 | 242.02 | 242.49 | 242.49 | 2,401,800 |
26 feb 2024 | 239.99 | 246.00 | 236.91 | 241.70 | 241.70 | 2,728,800 |
23 feb 2024 | 229.88 | 240.70 | 228.32 | 235.23 | 235.23 | 3,217,300 |
22 feb 2024 | 224.51 | 229.34 | 218.91 | 226.15 | 226.15 | 3,659,900 |
21 feb 2024 | 213.00 | 216.51 | 202.44 | 213.92 | 213.92 | 7,815,800 |
20 feb 2024 | 251.94 | 251.94 | 240.96 | 249.04 | 249.04 | 2,061,300 |
16 feb 2024 | 253.41 | 254.68 | 248.61 | 252.75 | 252.75 | 1,257,900 |
15 feb 2024 | 255.00 | 255.00 | 247.00 | 253.16 | 253.16 | 1,185,300 |
14 feb 2024 | 247.66 | 253.54 | 246.10 | 253.27 | 253.27 | 1,586,600 |
13 feb 2024 | 242.33 | 247.67 | 237.57 | 242.80 | 242.80 | 3,434,400 |
12 feb 2024 | 253.70 | 256.42 | 251.28 | 253.86 | 253.86 | 1,511,900 |
09 feb 2024 | 253.84 | 259.61 | 252.40 | 254.93 | 254.93 | 2,505,500 |
08 feb 2024 | 244.64 | 251.32 | 243.77 | 249.41 | 249.41 | 1,669,700 |
07 feb 2024 | 241.63 | 245.56 | 237.09 | 244.66 | 244.66 | 2,234,500 |
06 feb 2024 | 235.25 | 236.32 | 228.52 | 234.73 | 234.73 | 1,660,800 |
05 feb 2024 | 233.45 | 239.45 | 226.19 | 232.05 | 232.05 | 4,761,900 |
02 feb 2024 | 239.62 | 245.11 | 237.06 | 244.00 | 244.00 | 1,358,100 |
01 feb 2024 | 236.61 | 240.36 | 235.42 | 238.06 | 238.06 | 1,033,500 |
31 ene 2024 | 238.00 | 239.59 | 232.31 | 235.67 | 235.67 | 1,568,800 |
30 ene 2024 | 243.41 | 245.82 | 240.90 | 241.12 | 241.12 | 2,037,800 |
29 ene 2024 | 238.69 | 245.11 | 238.02 | 245.05 | 245.05 | 1,377,900 |
26 ene 2024 | 236.88 | 239.84 | 234.29 | 236.83 | 236.83 | 1,204,700 |
25 ene 2024 | 244.70 | 245.00 | 236.84 | 238.30 | 238.30 | 1,477,900 |
24 ene 2024 | 245.00 | 246.38 | 240.67 | 241.38 | 241.38 | 1,554,100 |
23 ene 2024 | 242.52 | 244.99 | 238.95 | 242.59 | 242.59 | 1,974,400 |
22 ene 2024 | 239.68 | 241.77 | 235.08 | 240.85 | 240.85 | 2,513,500 |
19 ene 2024 | 229.00 | 231.36 | 226.84 | 231.29 | 231.29 | 1,543,900 |
18 ene 2024 | 230.31 | 231.37 | 224.93 | 227.91 | 227.91 | 1,909,800 |
17 ene 2024 | 228.90 | 230.33 | 221.50 | 225.33 | 225.33 | 2,349,600 |
16 ene 2024 | 230.00 | 233.28 | 228.78 | 232.18 | 232.18 | 1,517,400 |
12 ene 2024 | 230.98 | 233.81 | 229.63 | 230.77 | 230.77 | 1,563,600 |
11 ene 2024 | 226.00 | 229.91 | 224.00 | 228.52 | 228.52 | 1,397,100 |
10 ene 2024 | 228.31 | 230.23 | 224.66 | 225.40 | 225.40 | 1,880,200 |
09 ene 2024 | 215.96 | 228.15 | 215.96 | 226.26 | 226.26 | 2,445,800 |
08 ene 2024 | 213.28 | 219.35 | 212.51 | 218.10 | 218.10 | 1,633,200 |
05 ene 2024 | 209.94 | 212.20 | 209.05 | 209.81 | 209.81 | 1,125,300 |
04 ene 2024 | 210.33 | 212.45 | 209.01 | 210.33 | 210.33 | 1,096,400 |
03 ene 2024 | 208.53 | 215.71 | 206.67 | 210.24 | 210.24 | 2,095,500 |
02 ene 2024 | 218.10 | 218.17 | 210.62 | 212.37 | 212.37 | 2,083,500 |
29 dic 2023 | 224.03 | 225.91 | 220.87 | 221.56 | 221.56 | 804,800 |
28 dic 2023 | 225.02 | 225.27 | 222.91 | 224.44 | 224.44 | 575,300 |
27 dic 2023 | 225.16 | 227.29 | 224.00 | 225.02 | 225.02 | 840,800 |
26 dic 2023 | 222.23 | 224.69 | 221.46 | 224.59 | 224.59 | 770,000 |
22 dic 2023 | 221.67 | 222.07 | 219.37 | 221.68 | 221.68 | 912,600 |
21 dic 2023 | 221.68 | 221.88 | 218.04 | 221.33 | 221.33 | 1,250,500 |
20 dic 2023 | 222.55 | 224.62 | 217.74 | 218.73 | 218.73 | 1,582,700 |
19 dic 2023 | 221.49 | 224.95 | 221.01 | 224.04 | 224.04 | 1,544,300 |
18 dic 2023 | 221.66 | 224.09 | 219.60 | 222.55 | 222.55 | 2,488,000 |
15 dic 2023 | 219.41 | 223.53 | 218.44 | 221.66 | 221.66 | 3,350,400 |
14 dic 2023 | 218.75 | 221.13 | 213.40 | 216.40 | 216.40 | 3,111,900 |
13 dic 2023 | 212.34 | 216.04 | 210.05 | 215.45 | 215.45 | 2,375,400 |
12 dic 2023 | 207.00 | 211.59 | 205.10 | 210.76 | 210.76 | 2,304,500 |
11 dic 2023 | 200.38 | 207.51 | 200.07 | 205.47 | 205.47 | 2,314,300 |
08 dic 2023 | 198.00 | 202.73 | 197.59 | 198.80 | 198.80 | 2,034,000 |
07 dic 2023 | 197.91 | 200.56 | 195.70 | 200.05 | 200.05 | 1,313,300 |
06 dic 2023 | 200.00 | 203.89 | 197.48 | 197.91 | 197.91 | 2,149,200 |
05 dic 2023 | 196.17 | 199.21 | 194.29 | 198.91 | 198.91 | 1,526,100 |
04 dic 2023 | 196.96 | 198.96 | 193.19 | 198.26 | 198.26 | 1,599,800 |
01 dic 2023 | 197.89 | 198.99 | 194.75 | 198.03 | 198.03 | 2,474,300 |
30 nov 2023 | 200.63 | 205.69 | 195.71 | 197.53 | 197.53 | 3,350,400 |
29 nov 2023 | 197.27 | 207.78 | 196.80 | 199.84 | 199.84 | 6,120,300 |
28 nov 2023 | 183.75 | 194.11 | 182.60 | 193.85 | 193.85 | 11,013,400 |
27 nov 2023 | 191.99 | 195.07 | 190.43 | 191.91 | 191.91 | 6,317,800 |
24 nov 2023 | 189.89 | 194.25 | 188.56 | 193.09 | 193.09 | 975,400 |
*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. |