Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 jun 2024 | - | - | - | - | - | - |
06 jun 2024 | - | - | - | - | - | - |
05 jun 2024 | 2,574.08 | 2,574.08 | 2,574.08 | 2,574.08 | 2,574.08 | - |
04 jun 2024 | 2,572.13 | 2,572.13 | 2,572.13 | 2,572.13 | 2,572.13 | - |
03 jun 2024 | 2,572.13 | 2,572.13 | 2,572.13 | 2,572.13 | 2,572.13 | - |
31 may 2024 | 2,573.56 | 2,573.56 | 2,573.56 | 2,573.56 | 2,573.56 | - |
30 may 2024 | 2,574.86 | 2,574.86 | 2,574.86 | 2,574.86 | 2,574.86 | - |
29 may 2024 | 2,573.17 | 2,573.17 | 2,573.17 | 2,573.17 | 2,573.17 | - |
28 may 2024 | 2,572.40 | 2,572.40 | 2,572.40 | 2,572.40 | 2,572.40 | - |
27 may 2024 | 2,573.44 | 2,573.44 | 2,573.44 | 2,573.44 | 2,573.44 | - |
24 may 2024 | 2,572.50 | 2,572.50 | 2,572.50 | 2,572.50 | 2,572.50 | - |
23 may 2024 | 2,571.86 | 2,571.86 | 2,571.86 | 2,571.86 | 2,571.86 | - |
22 may 2024 | 2,576.23 | 2,576.23 | 2,576.23 | 2,576.23 | 2,576.23 | - |
21 may 2024 | 2,575.91 | 2,575.91 | 2,575.91 | 2,575.91 | 2,575.91 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 2,578.38 | 2,578.38 | 2,578.38 | 2,578.38 | 2,578.38 | - |
16 may 2024 | 2,573.90 | 2,573.90 | 2,573.90 | 2,573.90 | 2,573.90 | - |
15 may 2024 | 2,579.78 | 2,579.78 | 2,579.78 | 2,579.78 | 2,579.78 | - |
14 may 2024 | 2,580.20 | 2,580.20 | 2,580.20 | 2,580.20 | 2,580.20 | - |
13 may 2024 | 2,579.58 | 2,579.58 | 2,579.58 | 2,579.58 | 2,579.58 | - |
10 may 2024 | 2,580.24 | 2,580.24 | 2,580.24 | 2,580.24 | 2,580.24 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 2,577.77 | 2,577.77 | 2,577.77 | 2,577.77 | 2,577.77 | - |
06 may 2024 | 2,572.97 | 2,572.97 | 2,572.97 | 2,572.97 | 2,572.97 | - |
03 may 2024 | 2,573.61 | 2,573.61 | 2,573.61 | 2,573.61 | 2,573.61 | - |
02 may 2024 | 2,573.13 | 2,573.13 | 2,573.13 | 2,573.13 | 2,573.13 | - |
30 abr 2024 | 2,568.84 | 2,568.84 | 2,568.84 | 2,568.84 | 2,568.84 | - |
29 abr 2024 | 2,569.60 | 2,569.60 | 2,569.60 | 2,569.60 | 2,569.60 | - |
26 abr 2024 | 2,570.77 | 2,570.77 | 2,570.77 | 2,570.77 | 2,570.77 | - |
25 abr 2024 | 2,561.86 | 2,561.86 | 2,561.86 | 2,561.86 | 2,561.86 | - |
24 abr 2024 | 2,562.64 | 2,562.64 | 2,562.64 | 2,562.64 | 2,562.64 | - |
23 abr 2024 | 2,561.17 | 2,561.17 | 2,561.17 | 2,561.17 | 2,561.17 | - |
22 abr 2024 | 2,560.70 | 2,560.70 | 2,560.70 | 2,560.70 | 2,560.70 | - |
19 abr 2024 | 2,560.70 | 2,560.70 | 2,560.70 | 2,560.70 | 2,560.70 | - |
18 abr 2024 | 2,561.77 | 2,561.77 | 2,561.77 | 2,561.77 | 2,561.77 | - |
17 abr 2024 | 2,562.39 | 2,562.39 | 2,562.39 | 2,562.39 | 2,562.39 | - |
16 abr 2024 | 2,563.11 | 2,563.11 | 2,563.11 | 2,563.11 | 2,563.11 | - |
15 abr 2024 | 2,562.80 | 2,562.80 | 2,562.80 | 2,562.80 | 2,562.80 | - |
12 abr 2024 | 2,563.66 | 2,563.66 | 2,563.66 | 2,563.66 | 2,563.66 | - |
11 abr 2024 | 2,565.90 | 2,565.90 | 2,565.90 | 2,565.90 | 2,565.90 | - |
10 abr 2024 | 2,567.55 | 2,567.55 | 2,567.55 | 2,567.55 | 2,567.55 | - |
09 abr 2024 | 2,567.85 | 2,567.85 | 2,567.85 | 2,567.85 | 2,567.85 | - |
08 abr 2024 | 2,567.43 | 2,567.43 | 2,567.43 | 2,567.43 | 2,567.43 | - |
05 abr 2024 | 2,567.64 | 2,567.64 | 2,567.64 | 2,567.64 | 2,567.64 | - |
04 abr 2024 | 2,567.98 | 2,567.98 | 2,567.98 | 2,567.98 | 2,567.98 | - |
03 abr 2024 | 2,546.80 | 2,546.80 | 2,546.80 | 2,546.80 | 2,546.80 | - |
02 abr 2024 | 2,545.22 | 2,545.22 | 2,545.22 | 2,545.22 | 2,545.22 | - |
28 mar 2024 | 2,543.84 | 2,543.84 | 2,543.84 | 2,543.84 | 2,543.84 | - |
27 mar 2024 | 2,543.77 | 2,543.77 | 2,543.77 | 2,543.77 | 2,543.77 | - |
26 mar 2024 | 2,542.19 | 2,542.19 | 2,542.19 | 2,542.19 | 2,542.19 | - |
25 mar 2024 | 2,542.17 | 2,542.17 | 2,542.17 | 2,542.17 | 2,542.17 | - |
22 mar 2024 | 2,541.42 | 2,541.42 | 2,541.42 | 2,541.42 | 2,541.42 | - |
21 mar 2024 | 2,540.40 | 2,540.40 | 2,540.40 | 2,540.40 | 2,540.40 | - |
20 mar 2024 | 2,540.05 | 2,540.05 | 2,540.05 | 2,540.05 | 2,540.05 | - |
19 mar 2024 | 2,539.80 | 2,539.80 | 2,539.80 | 2,539.80 | 2,539.80 | - |
18 mar 2024 | 2,540.31 | 2,540.31 | 2,540.31 | 2,540.31 | 2,540.31 | - |
15 mar 2024 | 2,539.08 | 2,539.08 | 2,539.08 | 2,539.08 | 2,539.08 | - |
14 mar 2024 | 2,539.65 | 2,539.65 | 2,539.65 | 2,539.65 | 2,539.65 | - |
13 mar 2024 | 2,538.99 | 2,538.99 | 2,538.99 | 2,538.99 | 2,538.99 | - |
12 mar 2024 | 2,540.13 | 2,540.13 | 2,540.13 | 2,540.13 | 2,540.13 | - |
11 mar 2024 | 2,540.04 | 2,540.04 | 2,540.04 | 2,540.04 | 2,540.04 | - |
08 mar 2024 | 2,539.61 | 2,539.61 | 2,539.61 | 2,539.61 | 2,539.61 | - |
07 mar 2024 | 2,539.73 | 2,539.73 | 2,539.73 | 2,539.73 | 2,539.73 | - |
06 mar 2024 | 2,537.17 | 2,537.17 | 2,537.17 | 2,537.17 | 2,537.17 | - |
05 mar 2024 | 2,536.83 | 2,536.83 | 2,536.83 | 2,536.83 | 2,536.83 | - |
04 mar 2024 | 2,538.71 | 2,538.71 | 2,538.71 | 2,538.71 | 2,538.71 | - |
01 mar 2024 | 2,538.71 | 2,538.71 | 2,538.71 | 2,538.71 | 2,538.71 | - |
29 feb 2024 | 2,537.64 | 2,537.64 | 2,537.64 | 2,537.64 | 2,537.64 | - |
28 feb 2024 | 2,530.34 | 2,530.34 | 2,530.34 | 2,530.34 | 2,530.34 | - |
27 feb 2024 | 2,530.31 | 2,530.31 | 2,530.31 | 2,530.31 | 2,530.31 | - |
26 feb 2024 | 2,532.17 | 2,532.17 | 2,532.17 | 2,532.17 | 2,532.17 | - |
23 feb 2024 | 2,525.19 | 2,525.19 | 2,525.19 | 2,525.19 | 2,525.19 | - |
22 feb 2024 | 2,523.02 | 2,523.02 | 2,523.02 | 2,523.02 | 2,523.02 | - |
21 feb 2024 | 2,520.85 | 2,520.85 | 2,520.85 | 2,520.85 | 2,520.85 | - |
20 feb 2024 | 2,519.01 | 2,519.01 | 2,519.01 | 2,519.01 | 2,519.01 | - |
19 feb 2024 | 2,515.77 | 2,515.77 | 2,515.77 | 2,515.77 | 2,515.77 | - |
16 feb 2024 | 2,514.52 | 2,514.52 | 2,514.52 | 2,514.52 | 2,514.52 | - |
15 feb 2024 | 2,515.45 | 2,515.45 | 2,515.45 | 2,515.45 | 2,515.45 | - |
14 feb 2024 | 2,511.99 | 2,511.99 | 2,511.99 | 2,511.99 | 2,511.99 | - |
13 feb 2024 | 2,511.31 | 2,511.31 | 2,511.31 | 2,511.31 | 2,511.31 | - |
12 feb 2024 | 2,512.01 | 2,512.01 | 2,512.01 | 2,512.01 | 2,512.01 | - |
09 feb 2024 | 2,512.02 | 2,512.02 | 2,512.02 | 2,512.02 | 2,512.02 | - |
08 feb 2024 | 2,512.74 | 2,512.74 | 2,512.74 | 2,512.74 | 2,512.74 | - |
07 feb 2024 | 2,509.57 | 2,509.57 | 2,509.57 | 2,509.57 | 2,509.57 | - |
06 feb 2024 | 2,510.82 | 2,510.82 | 2,510.82 | 2,510.82 | 2,510.82 | - |
05 feb 2024 | 2,508.94 | 2,508.94 | 2,508.94 | 2,508.94 | 2,508.94 | - |
02 feb 2024 | 2,509.95 | 2,509.95 | 2,509.95 | 2,509.95 | 2,509.95 | - |
01 feb 2024 | 2,512.50 | 2,512.50 | 2,512.50 | 2,512.50 | 2,512.50 | - |
31 ene 2024 | 2,511.69 | 2,511.69 | 2,511.69 | 2,511.69 | 2,511.69 | - |
30 ene 2024 | 2,512.90 | 2,512.90 | 2,512.90 | 2,512.90 | 2,512.90 | - |
29 ene 2024 | 2,514.48 | 2,514.48 | 2,514.48 | 2,514.48 | 2,514.48 | - |
26 ene 2024 | 2,514.41 | 2,514.41 | 2,514.41 | 2,514.41 | 2,514.41 | - |
25 ene 2024 | 2,512.46 | 2,512.46 | 2,512.46 | 2,512.46 | 2,512.46 | - |
24 ene 2024 | 2,511.35 | 2,511.35 | 2,511.35 | 2,511.35 | 2,511.35 | - |
23 ene 2024 | 2,508.30 | 2,508.30 | 2,508.30 | 2,508.30 | 2,508.30 | - |
22 ene 2024 | 2,509.47 | 2,509.47 | 2,509.47 | 2,509.47 | 2,509.47 | - |
19 ene 2024 | 2,509.27 | 2,509.27 | 2,509.27 | 2,509.27 | 2,509.27 | - |
18 ene 2024 | 2,511.06 | 2,511.06 | 2,511.06 | 2,511.06 | 2,511.06 | - |
17 ene 2024 | 2,507.59 | 2,507.59 | 2,507.59 | 2,507.59 | 2,507.59 | - |
*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. |