Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | - | - | - | - | - | - |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 2,831.74 | 2,831.74 | 2,831.74 | 2,831.74 | 2,831.74 | - |
17 jun 2024 | 2,827.75 | 2,827.75 | 2,827.75 | 2,827.75 | 2,827.75 | - |
14 jun 2024 | 2,843.19 | 2,843.19 | 2,843.19 | 2,843.19 | 2,843.19 | - |
13 jun 2024 | 2,826.05 | 2,826.05 | 2,826.05 | 2,826.05 | 2,826.05 | - |
12 jun 2024 | 2,816.38 | 2,816.38 | 2,816.38 | 2,816.38 | 2,816.38 | - |
11 jun 2024 | 2,837.03 | 2,837.03 | 2,837.03 | 2,837.03 | 2,837.03 | - |
10 jun 2024 | 2,845.59 | 2,845.59 | 2,845.59 | 2,845.59 | 2,845.59 | - |
07 jun 2024 | 2,822.98 | 2,822.98 | 2,822.98 | 2,822.98 | 2,822.98 | - |
06 jun 2024 | 2,804.48 | 2,804.48 | 2,804.48 | 2,804.48 | 2,804.48 | - |
05 jun 2024 | 2,786.46 | 2,786.46 | 2,786.46 | 2,786.46 | 2,786.46 | - |
04 jun 2024 | 2,764.23 | 2,764.23 | 2,764.23 | 2,764.23 | 2,764.23 | - |
03 jun 2024 | 2,753.98 | 2,753.98 | 2,753.98 | 2,753.98 | 2,753.98 | - |
31 may 2024 | 2,744.75 | 2,744.75 | 2,744.75 | 2,744.75 | 2,744.75 | - |
30 may 2024 | 2,716.66 | 2,716.66 | 2,716.66 | 2,716.66 | 2,716.66 | - |
29 may 2024 | 2,723.96 | 2,723.96 | 2,723.96 | 2,723.96 | 2,723.96 | - |
28 may 2024 | 2,729.54 | 2,729.54 | 2,729.54 | 2,729.54 | 2,729.54 | - |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 2,760.17 | 2,760.17 | 2,760.17 | 2,760.17 | 2,760.17 | - |
23 may 2024 | 2,770.04 | 2,770.04 | 2,770.04 | 2,770.04 | 2,770.04 | - |
22 may 2024 | 2,780.11 | 2,780.11 | 2,780.11 | 2,780.11 | 2,780.11 | - |
21 may 2024 | 2,774.42 | 2,774.42 | 2,774.42 | 2,774.42 | 2,774.42 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 2,767.08 | 2,767.08 | 2,767.08 | 2,767.08 | 2,767.08 | - |
16 may 2024 | 2,767.12 | 2,767.12 | 2,767.12 | 2,767.12 | 2,767.12 | - |
15 may 2024 | 2,771.63 | 2,771.63 | 2,771.63 | 2,771.63 | 2,771.63 | - |
14 may 2024 | 2,741.08 | 2,741.08 | 2,741.08 | 2,741.08 | 2,741.08 | - |
13 may 2024 | 2,738.17 | 2,738.17 | 2,738.17 | 2,738.17 | 2,738.17 | - |
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 2,722.55 | 2,722.55 | 2,722.55 | 2,722.55 | 2,722.55 | - |
07 may 2024 | 2,722.31 | 2,722.31 | 2,722.31 | 2,722.31 | 2,722.31 | - |
06 may 2024 | 2,696.53 | 2,696.53 | 2,696.53 | 2,696.53 | 2,696.53 | - |
03 may 2024 | 2,682.84 | 2,682.84 | 2,682.84 | 2,682.84 | 2,682.84 | - |
02 may 2024 | 2,698.09 | 2,698.09 | 2,698.09 | 2,698.09 | 2,698.09 | - |
30 abr 2024 | 2,704.52 | 2,704.52 | 2,704.52 | 2,704.52 | 2,704.52 | - |
29 abr 2024 | 2,696.91 | 2,696.91 | 2,696.91 | 2,696.91 | 2,696.91 | - |
26 abr 2024 | 2,695.53 | 2,695.53 | 2,695.53 | 2,695.53 | 2,695.53 | - |
25 abr 2024 | 2,682.83 | 2,682.83 | 2,682.83 | 2,682.83 | 2,682.83 | - |
24 abr 2024 | 2,694.06 | 2,694.06 | 2,694.06 | 2,694.06 | 2,694.06 | - |
23 abr 2024 | 2,697.30 | 2,697.30 | 2,697.30 | 2,697.30 | 2,697.30 | - |
22 abr 2024 | 2,671.15 | 2,671.15 | 2,671.15 | 2,671.15 | 2,671.15 | - |
19 abr 2024 | 2,648.52 | 2,648.52 | 2,648.52 | 2,648.52 | 2,648.52 | - |
18 abr 2024 | 2,649.84 | 2,649.84 | 2,649.84 | 2,649.84 | 2,649.84 | - |
17 abr 2024 | 2,657.44 | 2,657.44 | 2,657.44 | 2,657.44 | 2,657.44 | - |
16 abr 2024 | 2,665.25 | 2,665.25 | 2,665.25 | 2,665.25 | 2,665.25 | - |
15 abr 2024 | 2,673.24 | 2,673.24 | 2,673.24 | 2,673.24 | 2,673.24 | - |
12 abr 2024 | 2,680.31 | 2,680.31 | 2,680.31 | 2,680.31 | 2,680.31 | - |
11 abr 2024 | 2,690.76 | 2,690.76 | 2,690.76 | 2,690.76 | 2,690.76 | - |
10 abr 2024 | 2,687.43 | 2,687.43 | 2,687.43 | 2,687.43 | 2,687.43 | - |
09 abr 2024 | 2,683.29 | 2,683.29 | 2,683.29 | 2,683.29 | 2,683.29 | - |
08 abr 2024 | 2,682.83 | 2,682.83 | 2,682.83 | 2,682.83 | 2,682.83 | - |
05 abr 2024 | 2,695.46 | 2,695.46 | 2,695.46 | 2,695.46 | 2,695.46 | - |
04 abr 2024 | 2,672.89 | 2,672.89 | 2,672.89 | 2,672.89 | 2,672.89 | - |
03 abr 2024 | 2,706.55 | 2,706.55 | 2,706.55 | 2,706.55 | 2,706.55 | - |
02 abr 2024 | 2,712.78 | 2,712.78 | 2,712.78 | 2,712.78 | 2,712.78 | - |
28 mar 2024 | 2,761.72 | 2,761.72 | 2,761.72 | 2,761.72 | 2,761.72 | - |
27 mar 2024 | 2,754.21 | 2,754.21 | 2,754.21 | 2,754.21 | 2,754.21 | - |
26 mar 2024 | 2,728.12 | 2,728.12 | 2,728.12 | 2,728.12 | 2,728.12 | - |
25 mar 2024 | 2,719.72 | 2,719.72 | 2,719.72 | 2,719.72 | 2,719.72 | - |
22 mar 2024 | 2,728.27 | 2,728.27 | 2,728.27 | 2,728.27 | 2,728.27 | - |
21 mar 2024 | 2,719.94 | 2,719.94 | 2,719.94 | 2,719.94 | 2,719.94 | - |
20 mar 2024 | 2,713.49 | 2,713.49 | 2,713.49 | 2,713.49 | 2,713.49 | - |
19 mar 2024 | 2,717.65 | 2,717.65 | 2,717.65 | 2,717.65 | 2,717.65 | - |
18 mar 2024 | 2,705.46 | 2,705.46 | 2,705.46 | 2,705.46 | 2,705.46 | - |
15 mar 2024 | 2,702.95 | 2,702.95 | 2,702.95 | 2,702.95 | 2,702.95 | - |
14 mar 2024 | 2,718.76 | 2,718.76 | 2,718.76 | 2,718.76 | 2,718.76 | - |
13 mar 2024 | 2,712.75 | 2,712.75 | 2,712.75 | 2,712.75 | 2,712.75 | - |
12 mar 2024 | 2,731.47 | 2,731.47 | 2,731.47 | 2,731.47 | 2,731.47 | - |
11 mar 2024 | 2,710.76 | 2,710.76 | 2,710.76 | 2,710.76 | 2,710.76 | - |
08 mar 2024 | 2,712.39 | 2,712.39 | 2,712.39 | 2,712.39 | 2,712.39 | - |
07 mar 2024 | 2,725.04 | 2,725.04 | 2,725.04 | 2,725.04 | 2,725.04 | - |
06 mar 2024 | 2,698.37 | 2,698.37 | 2,698.37 | 2,698.37 | 2,698.37 | - |
05 mar 2024 | 2,687.79 | 2,687.79 | 2,687.79 | 2,687.79 | 2,687.79 | - |
04 mar 2024 | 2,709.87 | 2,709.87 | 2,709.87 | 2,709.87 | 2,709.87 | - |
01 mar 2024 | 2,711.38 | 2,711.38 | 2,711.38 | 2,711.38 | 2,711.38 | - |
29 feb 2024 | 2,685.68 | 2,685.68 | 2,685.68 | 2,685.68 | 2,685.68 | - |
28 feb 2024 | 2,698.16 | 2,698.16 | 2,698.16 | 2,698.16 | 2,698.16 | - |
27 feb 2024 | 2,708.05 | 2,708.05 | 2,708.05 | 2,708.05 | 2,708.05 | - |
26 feb 2024 | 2,710.50 | 2,710.50 | 2,710.50 | 2,710.50 | 2,710.50 | - |
23 feb 2024 | 2,725.56 | 2,725.56 | 2,725.56 | 2,725.56 | 2,725.56 | - |
22 feb 2024 | 2,716.76 | 2,716.76 | 2,716.76 | 2,716.76 | 2,716.76 | - |
21 feb 2024 | 2,680.27 | 2,680.27 | 2,680.27 | 2,680.27 | 2,680.27 | - |
20 feb 2024 | 2,677.85 | 2,677.85 | 2,677.85 | 2,677.85 | 2,677.85 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 2,696.38 | 2,696.38 | 2,696.38 | 2,696.38 | 2,696.38 | - |
15 feb 2024 | 2,684.26 | 2,684.26 | 2,684.26 | 2,684.26 | 2,684.26 | - |
14 feb 2024 | 2,676.07 | 2,676.07 | 2,676.07 | 2,676.07 | 2,676.07 | - |
13 feb 2024 | 2,652.78 | 2,652.78 | 2,652.78 | 2,652.78 | 2,652.78 | - |
12 feb 2024 | 2,658.68 | 2,658.68 | 2,658.68 | 2,658.68 | 2,658.68 | - |
09 feb 2024 | 2,658.23 | 2,658.23 | 2,658.23 | 2,658.23 | 2,658.23 | - |
08 feb 2024 | 2,656.04 | 2,656.04 | 2,656.04 | 2,656.04 | 2,656.04 | - |
07 feb 2024 | 2,673.49 | 2,673.49 | 2,673.49 | 2,673.49 | 2,673.49 | - |
06 feb 2024 | 2,661.82 | 2,661.82 | 2,661.82 | 2,661.82 | 2,661.82 | - |
05 feb 2024 | 2,641.96 | 2,641.96 | 2,641.96 | 2,641.96 | 2,641.96 | - |
02 feb 2024 | 2,613.00 | 2,613.00 | 2,613.00 | 2,613.00 | 2,613.00 | - |
01 feb 2024 | 2,613.26 | 2,613.26 | 2,613.26 | 2,613.26 | 2,613.26 | - |
31 ene 2024 | 2,588.70 | 2,588.70 | 2,588.70 | 2,588.70 | 2,588.70 | - |
*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. |