Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | - | - | - | - | - | - |
04 jun 2024 | - | - | - | - | - | - |
03 jun 2024 | 1,334.73 | 1,334.73 | 1,334.73 | 1,334.73 | 1,334.73 | - |
31 may 2024 | 1,332.42 | 1,332.42 | 1,332.42 | 1,332.42 | 1,332.42 | - |
30 may 2024 | 1,323.17 | 1,323.17 | 1,323.17 | 1,323.17 | 1,323.17 | - |
29 may 2024 | 1,323.12 | 1,323.12 | 1,323.12 | 1,323.12 | 1,323.12 | - |
28 may 2024 | 1,330.47 | 1,330.47 | 1,330.47 | 1,330.47 | 1,330.47 | - |
27 may 2024 | 1,335.39 | 1,335.39 | 1,335.39 | 1,335.39 | 1,335.39 | - |
24 may 2024 | 1,327.31 | 1,327.31 | 1,327.31 | 1,327.31 | 1,327.31 | - |
23 may 2024 | 1,329.34 | 1,329.34 | 1,329.34 | 1,329.34 | 1,329.34 | - |
22 may 2024 | 1,325.49 | 1,325.49 | 1,325.49 | 1,325.49 | 1,325.49 | - |
21 may 2024 | 1,332.48 | 1,332.48 | 1,332.48 | 1,332.48 | 1,332.48 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 1,322.42 | 1,322.42 | 1,322.42 | 1,322.42 | 1,322.42 | - |
15 may 2024 | 1,318.24 | 1,318.24 | 1,318.24 | 1,318.24 | 1,318.24 | - |
14 may 2024 | 1,325.18 | 1,325.18 | 1,325.18 | 1,325.18 | 1,325.18 | - |
13 may 2024 | 1,325.86 | 1,325.86 | 1,325.86 | 1,325.86 | 1,325.86 | - |
10 may 2024 | 1,325.14 | 1,325.14 | 1,325.14 | 1,325.14 | 1,325.14 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 1,305.79 | 1,305.79 | 1,305.79 | 1,305.79 | 1,305.79 | - |
07 may 2024 | 1,300.18 | 1,300.18 | 1,300.18 | 1,300.18 | 1,300.18 | - |
03 may 2024 | 1,281.33 | 1,281.33 | 1,281.33 | 1,281.33 | 1,281.33 | - |
02 may 2024 | 1,276.11 | 1,276.11 | 1,276.11 | 1,276.11 | 1,276.11 | - |
30 abr 2024 | 1,278.65 | 1,278.65 | 1,278.65 | 1,278.65 | 1,278.65 | - |
29 abr 2024 | 1,274.86 | 1,274.86 | 1,274.86 | 1,274.86 | 1,274.86 | - |
26 abr 2024 | 1,272.55 | 1,272.55 | 1,272.55 | 1,272.55 | 1,272.55 | - |
25 abr 2024 | 1,267.30 | 1,267.30 | 1,267.30 | 1,267.30 | 1,267.30 | - |
24 abr 2024 | 1,261.64 | 1,261.64 | 1,261.64 | 1,261.64 | 1,261.64 | - |
23 abr 2024 | 1,251.01 | 1,251.01 | 1,251.01 | 1,251.01 | 1,251.01 | - |
22 abr 2024 | 1,251.14 | 1,251.14 | 1,251.14 | 1,251.14 | 1,251.14 | - |
19 abr 2024 | 1,251.15 | 1,251.15 | 1,251.15 | 1,251.15 | 1,251.15 | - |
18 abr 2024 | 1,250.55 | 1,250.55 | 1,250.55 | 1,250.55 | 1,250.55 | - |
17 abr 2024 | 1,254.41 | 1,254.41 | 1,254.41 | 1,254.41 | 1,254.41 | - |
16 abr 2024 | 1,249.99 | 1,249.99 | 1,249.99 | 1,249.99 | 1,249.99 | - |
15 abr 2024 | 1,264.61 | 1,264.61 | 1,264.61 | 1,264.61 | 1,264.61 | - |
12 abr 2024 | 1,275.57 | 1,275.57 | 1,275.57 | 1,275.57 | 1,275.57 | - |
11 abr 2024 | 1,257.42 | 1,257.42 | 1,257.42 | 1,257.42 | 1,257.42 | - |
10 abr 2024 | 1,255.74 | 1,255.74 | 1,255.74 | 1,255.74 | 1,255.74 | - |
09 abr 2024 | 1,250.39 | 1,250.39 | 1,250.39 | 1,250.39 | 1,250.39 | - |
08 abr 2024 | 1,248.22 | 1,248.22 | 1,248.22 | 1,248.22 | 1,248.22 | - |
05 abr 2024 | 1,251.51 | 1,251.51 | 1,251.51 | 1,251.51 | 1,251.51 | - |
04 abr 2024 | 1,248.85 | 1,248.85 | 1,248.85 | 1,248.85 | 1,248.85 | - |
03 abr 2024 | 1,249.16 | 1,249.16 | 1,249.16 | 1,249.16 | 1,249.16 | - |
02 abr 2024 | 1,240.82 | 1,240.82 | 1,240.82 | 1,240.82 | 1,240.82 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 1,222.92 | 1,222.92 | 1,222.92 | 1,222.92 | 1,222.92 | - |
26 mar 2024 | 1,217.98 | 1,217.98 | 1,217.98 | 1,217.98 | 1,217.98 | - |
25 mar 2024 | 1,220.68 | 1,220.68 | 1,220.68 | 1,220.68 | 1,220.68 | - |
22 mar 2024 | 1,215.45 | 1,215.45 | 1,215.45 | 1,215.45 | 1,215.45 | - |
21 mar 2024 | 1,211.60 | 1,211.60 | 1,211.60 | 1,211.60 | 1,211.60 | - |
20 mar 2024 | 1,205.22 | 1,205.22 | 1,205.22 | 1,205.22 | 1,205.22 | - |
19 mar 2024 | 1,208.22 | 1,208.22 | 1,208.22 | 1,208.22 | 1,208.22 | - |
18 mar 2024 | 1,203.20 | 1,203.20 | 1,203.20 | 1,203.20 | 1,203.20 | - |
15 mar 2024 | 1,198.59 | 1,198.59 | 1,198.59 | 1,198.59 | 1,198.59 | - |
14 mar 2024 | 1,195.26 | 1,195.26 | 1,195.26 | 1,195.26 | 1,195.26 | - |
13 mar 2024 | 1,195.61 | 1,195.61 | 1,195.61 | 1,195.61 | 1,195.61 | - |
12 mar 2024 | 1,185.52 | 1,185.52 | 1,185.52 | 1,185.52 | 1,185.52 | - |
11 mar 2024 | 1,177.83 | 1,177.83 | 1,177.83 | 1,177.83 | 1,177.83 | - |
08 mar 2024 | 1,188.37 | 1,188.37 | 1,188.37 | 1,188.37 | 1,188.37 | - |
07 mar 2024 | 1,183.29 | 1,183.29 | 1,183.29 | 1,183.29 | 1,183.29 | - |
06 mar 2024 | 1,186.52 | 1,186.52 | 1,186.52 | 1,186.52 | 1,186.52 | - |
05 mar 2024 | 1,191.18 | 1,191.18 | 1,191.18 | 1,191.18 | 1,191.18 | - |
04 mar 2024 | 1,186.71 | 1,186.71 | 1,186.71 | 1,186.71 | 1,186.71 | - |
01 mar 2024 | 1,191.64 | 1,191.64 | 1,191.64 | 1,191.64 | 1,191.64 | - |
29 feb 2024 | 1,181.19 | 1,181.19 | 1,181.19 | 1,181.19 | 1,181.19 | - |
28 feb 2024 | 1,180.35 | 1,180.35 | 1,180.35 | 1,180.35 | 1,180.35 | - |
27 feb 2024 | 1,170.71 | 1,170.71 | 1,170.71 | 1,170.71 | 1,170.71 | - |
26 feb 2024 | 1,172.92 | 1,172.92 | 1,172.92 | 1,172.92 | 1,172.92 | - |
23 feb 2024 | 1,174.58 | 1,174.58 | 1,174.58 | 1,174.58 | 1,174.58 | - |
22 feb 2024 | 1,174.62 | 1,174.62 | 1,174.62 | 1,174.62 | 1,174.62 | - |
21 feb 2024 | 1,172.79 | 1,172.79 | 1,172.79 | 1,172.79 | 1,172.79 | - |
20 feb 2024 | 1,175.66 | 1,175.66 | 1,175.66 | 1,175.66 | 1,175.66 | - |
19 feb 2024 | 1,180.98 | 1,180.98 | 1,180.98 | 1,180.98 | 1,180.98 | - |
16 feb 2024 | 1,180.13 | 1,180.13 | 1,180.13 | 1,180.13 | 1,180.13 | - |
15 feb 2024 | 1,168.97 | 1,168.97 | 1,168.97 | 1,168.97 | 1,168.97 | - |
14 feb 2024 | 1,174.90 | 1,174.90 | 1,174.90 | 1,174.90 | 1,174.90 | - |
13 feb 2024 | 1,168.40 | 1,168.40 | 1,168.40 | 1,168.40 | 1,168.40 | - |
12 feb 2024 | 1,176.04 | 1,176.04 | 1,176.04 | 1,176.04 | 1,176.04 | - |
09 feb 2024 | 1,168.54 | 1,168.54 | 1,168.54 | 1,168.54 | 1,168.54 | - |
08 feb 2024 | 1,169.98 | 1,169.98 | 1,169.98 | 1,169.98 | 1,169.98 | - |
07 feb 2024 | 1,178.18 | 1,178.18 | 1,178.18 | 1,178.18 | 1,178.18 | - |
06 feb 2024 | 1,207.61 | 1,207.61 | 1,207.61 | 1,207.61 | 1,207.61 | - |
05 feb 2024 | 1,195.60 | 1,195.60 | 1,195.60 | 1,195.60 | 1,195.60 | - |
02 feb 2024 | 1,199.20 | 1,199.20 | 1,199.20 | 1,199.20 | 1,199.20 | - |
01 feb 2024 | 1,204.75 | 1,204.75 | 1,204.75 | 1,204.75 | 1,204.75 | - |
31 ene 2024 | 1,200.69 | 1,200.69 | 1,200.69 | 1,200.69 | 1,200.69 | - |
30 ene 2024 | 1,205.57 | 1,205.57 | 1,205.57 | 1,205.57 | 1,205.57 | - |
29 ene 2024 | 1,210.24 | 1,210.24 | 1,210.24 | 1,210.24 | 1,210.24 | - |
26 ene 2024 | 1,212.94 | 1,212.94 | 1,212.94 | 1,212.94 | 1,212.94 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 1,213.08 | 1,213.08 | 1,213.08 | 1,213.08 | 1,213.08 | - |
23 ene 2024 | 1,209.85 | 1,209.85 | 1,209.85 | 1,209.85 | 1,209.85 | - |
22 ene 2024 | 1,205.42 | 1,205.42 | 1,205.42 | 1,205.42 | 1,205.42 | - |
19 ene 2024 | 1,205.91 | 1,205.91 | 1,205.91 | 1,205.91 | 1,205.91 | - |
18 ene 2024 | 1,200.75 | 1,200.75 | 1,200.75 | 1,200.75 | 1,200.75 | - |
17 ene 2024 | 1,196.30 | 1,196.30 | 1,196.30 | 1,196.30 | 1,196.30 | - |
16 ene 2024 | 1,206.44 | 1,206.44 | 1,206.44 | 1,206.44 | 1,206.44 | - |
15 ene 2024 | 1,207.12 | 1,207.12 | 1,207.12 | 1,207.12 | 1,207.12 | - |
12 ene 2024 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | - |
*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. |