Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 jun 2024 | 619.23 | 619.30 | 596.31 | 603.47 | 603.47 | 2,066,243,840 |
12 jun 2024 | 602.60 | 634.68 | 592.29 | 619.19 | 619.19 | 2,221,546,160 |
11 jun 2024 | 624.40 | 628.26 | 597.04 | 602.56 | 602.56 | 2,604,834,485 |
10 jun 2024 | 673.34 | 674.31 | 615.77 | 624.39 | 624.39 | 3,184,376,694 |
09 jun 2024 | 682.66 | 684.76 | 670.81 | 673.32 | 673.32 | 1,856,183,346 |
08 jun 2024 | 683.37 | 694.31 | 678.65 | 682.67 | 682.67 | 1,966,216,051 |
07 jun 2024 | 710.46 | 710.84 | 665.18 | 683.36 | 683.36 | 2,987,033,806 |
06 jun 2024 | 698.89 | 720.67 | 692.99 | 710.46 | 710.46 | 2,997,888,288 |
05 jun 2024 | 686.20 | 712.59 | 685.78 | 698.89 | 698.89 | 3,501,231,414 |
04 jun 2024 | 626.43 | 687.40 | 625.26 | 686.20 | 686.20 | 3,416,994,948 |
03 jun 2024 | 603.05 | 637.25 | 601.18 | 626.43 | 626.43 | 2,952,110,605 |
02 jun 2024 | 601.30 | 604.98 | 596.16 | 603.03 | 603.03 | 1,667,233,984 |
01 jun 2024 | 593.52 | 607.58 | 592.68 | 601.30 | 601.30 | 1,520,074,486 |
31 may 2024 | 595.03 | 598.42 | 589.77 | 593.52 | 593.52 | 1,590,349,553 |
30 may 2024 | 594.97 | 601.67 | 586.56 | 595.03 | 595.03 | 1,737,524,745 |
29 may 2024 | 601.21 | 602.93 | 592.97 | 594.97 | 594.97 | 1,642,696,946 |
28 may 2024 | 603.53 | 604.99 | 593.72 | 601.21 | 601.21 | 1,852,329,404 |
27 may 2024 | 599.83 | 613.39 | 599.70 | 603.53 | 603.53 | 1,691,663,828 |
26 may 2024 | 602.19 | 604.83 | 598.70 | 599.83 | 599.83 | 1,372,657,185 |
25 may 2024 | 600.23 | 606.37 | 599.61 | 602.19 | 602.19 | 1,392,399,167 |
24 may 2024 | 598.67 | 604.31 | 588.89 | 600.23 | 600.23 | 1,778,282,198 |
23 may 2024 | 614.67 | 616.52 | 581.95 | 598.67 | 598.67 | 2,631,566,566 |
22 may 2024 | 618.42 | 625.57 | 610.55 | 614.67 | 614.67 | 2,138,536,549 |
21 may 2024 | 600.60 | 629.86 | 593.93 | 618.42 | 618.42 | 3,564,986,916 |
20 may 2024 | 574.63 | 601.56 | 569.52 | 600.62 | 600.62 | 2,145,457,267 |
19 may 2024 | 580.48 | 581.88 | 572.37 | 574.63 | 574.63 | 1,298,887,094 |
18 may 2024 | 581.18 | 581.99 | 575.02 | 580.48 | 580.48 | 1,358,737,176 |
17 may 2024 | 569.19 | 584.67 | 568.84 | 581.18 | 581.18 | 1,557,134,929 |
16 may 2024 | 582.10 | 586.44 | 565.76 | 569.19 | 569.19 | 1,911,862,000 |
15 may 2024 | 566.71 | 587.42 | 561.13 | 582.07 | 582.07 | 1,895,100,260 |
14 may 2024 | 591.61 | 592.84 | 563.42 | 566.71 | 566.71 | 1,944,063,031 |
13 may 2024 | 594.42 | 597.77 | 585.52 | 591.61 | 591.61 | 1,636,169,234 |
12 may 2024 | 592.03 | 599.18 | 587.80 | 594.42 | 594.42 | 1,276,671,115 |
11 may 2024 | 585.62 | 594.21 | 581.90 | 592.03 | 592.03 | 1,333,662,111 |
10 may 2024 | 596.03 | 596.58 | 582.05 | 585.62 | 585.62 | 1,521,708,160 |
09 may 2024 | 588.20 | 602.59 | 586.73 | 596.03 | 596.03 | 1,897,318,659 |
08 may 2024 | 577.49 | 589.57 | 575.15 | 588.20 | 588.20 | 1,603,241,013 |
07 may 2024 | 588.48 | 599.94 | 576.72 | 577.49 | 577.49 | 1,535,678,414 |
06 may 2024 | 592.14 | 601.89 | 583.37 | 588.48 | 588.48 | 1,522,319,999 |
05 may 2024 | 585.85 | 595.00 | 580.25 | 592.14 | 592.14 | 531,182,053 |
04 may 2024 | 587.02 | 593.19 | 583.30 | 585.85 | 585.85 | 582,273,374 |
03 may 2024 | 560.53 | 590.24 | 559.45 | 587.01 | 587.01 | 854,728,192 |
02 may 2024 | 561.41 | 565.46 | 543.52 | 560.53 | 560.53 | 877,449,354 |
01 may 2024 | 578.49 | 579.33 | 538.05 | 561.41 | 561.41 | 1,502,825,527 |
30 abr 2024 | 592.83 | 603.32 | 556.17 | 578.49 | 578.49 | 1,727,881,192 |
29 abr 2024 | 600.07 | 602.60 | 583.34 | 592.83 | 592.83 | 868,114,786 |
28 abr 2024 | 595.72 | 607.82 | 595.72 | 600.07 | 600.07 | 681,109,845 |
27 abr 2024 | 597.71 | 599.28 | 586.15 | 595.72 | 595.72 | 781,864,034 |
26 abr 2024 | 614.01 | 614.83 | 597.18 | 597.71 | 597.71 | 817,787,521 |
25 abr 2024 | 608.09 | 617.81 | 601.78 | 614.01 | 614.01 | 1,161,642,323 |
24 abr 2024 | 606.84 | 617.31 | 592.94 | 608.09 | 608.09 | 1,518,718,475 |
23 abr 2024 | 605.58 | 613.54 | 599.94 | 606.84 | 606.84 | 1,380,221,181 |
22 abr 2024 | 579.61 | 608.52 | 579.14 | 605.58 | 605.58 | 1,300,340,623 |
21 abr 2024 | 570.96 | 582.27 | 567.17 | 579.62 | 579.62 | 782,061,076 |
20 abr 2024 | 554.89 | 574.10 | 549.80 | 570.96 | 570.96 | 697,007,137 |
19 abr 2024 | 552.17 | 564.54 | 525.03 | 554.89 | 554.89 | 1,320,094,794 |
18 abr 2024 | 534.41 | 555.04 | 527.43 | 552.17 | 552.17 | 1,439,312,699 |
17 abr 2024 | 537.83 | 548.04 | 514.11 | 534.42 | 534.42 | 1,411,927,485 |
16 abr 2024 | 552.87 | 554.10 | 524.22 | 537.83 | 537.83 | 1,299,731,119 |
15 abr 2024 | 567.22 | 585.49 | 546.87 | 552.87 | 552.87 | 1,488,692,418 |
14 abr 2024 | 554.30 | 570.26 | 537.18 | 567.22 | 567.22 | 1,724,305,772 |
13 abr 2024 | 596.37 | 599.89 | 517.27 | 554.30 | 554.30 | 2,660,310,655 |
12 abr 2024 | 604.89 | 626.98 | 575.58 | 596.38 | 596.38 | 2,619,549,858 |
11 abr 2024 | 610.08 | 617.47 | 592.60 | 604.89 | 604.89 | 1,299,527,568 |
10 abr 2024 | 580.83 | 610.48 | 574.46 | 610.08 | 610.08 | 1,654,268,255 |
09 abr 2024 | 586.90 | 589.67 | 574.14 | 580.83 | 580.83 | 1,988,165,022 |
08 abr 2024 | 584.10 | 600.89 | 577.98 | 586.90 | 586.90 | 1,739,232,272 |
07 abr 2024 | 585.97 | 590.89 | 578.72 | 584.10 | 584.10 | 1,374,676,397 |
06 abr 2024 | 578.97 | 590.60 | 575.92 | 585.97 | 585.97 | 1,328,988,130 |
05 abr 2024 | 585.48 | 591.33 | 565.75 | 578.97 | 578.97 | 1,983,792,648 |
04 abr 2024 | 562.02 | 597.84 | 561.35 | 585.44 | 585.44 | 2,340,488,273 |
03 abr 2024 | 550.68 | 568.00 | 540.25 | 562.02 | 562.02 | 2,096,610,785 |
02 abr 2024 | 576.38 | 578.13 | 546.87 | 550.68 | 550.68 | 2,480,273,065 |
01 abr 2024 | 606.91 | 607.65 | 570.05 | 576.40 | 576.40 | 2,020,241,864 |
31 mar 2024 | 601.01 | 608.66 | 600.88 | 606.91 | 606.91 | 1,456,592,924 |
30 mar 2024 | 612.66 | 612.99 | 597.63 | 601.02 | 601.02 | 1,750,650,703 |
29 mar 2024 | 583.29 | 619.97 | 582.47 | 612.66 | 612.66 | 2,788,931,743 |
28 mar 2024 | 574.51 | 591.31 | 574.20 | 583.27 | 583.27 | 1,986,567,688 |
27 mar 2024 | 580.16 | 584.99 | 565.51 | 574.51 | 574.51 | 1,983,797,879 |
26 mar 2024 | 587.43 | 597.01 | 572.81 | 580.15 | 580.15 | 2,086,911,757 |
25 mar 2024 | 567.99 | 597.66 | 565.14 | 587.43 | 587.43 | 2,490,221,265 |
24 mar 2024 | 551.88 | 572.49 | 549.53 | 567.99 | 567.99 | 1,745,465,728 |
23 mar 2024 | 551.78 | 567.54 | 544.92 | 551.88 | 551.88 | 1,962,524,597 |
22 mar 2024 | 553.25 | 587.73 | 535.97 | 551.78 | 551.78 | 2,949,959,002 |
21 mar 2024 | 556.70 | 570.05 | 541.66 | 553.25 | 553.25 | 2,595,135,487 |
20 mar 2024 | 507.09 | 558.95 | 501.12 | 556.70 | 556.70 | 3,177,352,364 |
19 mar 2024 | 554.56 | 559.86 | 498.56 | 507.08 | 507.08 | 4,346,763,421 |
18 mar 2024 | 571.09 | 586.51 | 540.85 | 554.56 | 554.56 | 3,982,384,372 |
17 mar 2024 | 576.78 | 589.64 | 550.14 | 571.09 | 571.09 | 3,512,190,982 |
16 mar 2024 | 632.80 | 641.48 | 571.29 | 576.78 | 576.78 | 3,952,760,767 |
15 mar 2024 | 602.97 | 634.20 | 547.70 | 632.80 | 632.80 | 5,849,156,503 |
14 mar 2024 | 630.56 | 630.96 | 569.21 | 602.99 | 602.99 | 4,918,366,892 |
13 mar 2024 | 537.87 | 631.17 | 532.05 | 630.56 | 630.56 | 5,717,769,152 |
12 mar 2024 | 522.72 | 547.02 | 521.91 | 537.87 | 537.87 | 4,381,078,189 |
11 mar 2024 | 529.45 | 532.79 | 509.98 | 522.72 | 522.72 | 3,950,105,375 |
10 mar 2024 | 489.54 | 537.42 | 486.84 | 529.37 | 529.37 | 4,507,153,439 |
09 mar 2024 | 488.09 | 494.08 | 482.64 | 489.56 | 489.56 | 2,314,944,823 |
08 mar 2024 | 475.28 | 489.58 | 464.83 | 488.09 | 488.09 | 3,644,157,779 |
07 mar 2024 | 429.01 | 477.21 | 423.79 | 475.29 | 475.29 | 3,328,990,543 |
06 mar 2024 | 394.66 | 433.43 | 386.23 | 429.01 | 429.01 | 3,281,109,608 |
*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. |