Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | - | - | - | - | - | - |
15 may 2024 | 1,355.22 | 1,355.22 | 1,355.22 | 1,355.22 | 1,355.22 | - |
14 may 2024 | 1,344.17 | 1,344.17 | 1,344.17 | 1,344.17 | 1,344.17 | - |
13 may 2024 | 1,341.60 | 1,341.60 | 1,341.60 | 1,341.60 | 1,341.60 | - |
10 may 2024 | 1,342.87 | 1,342.87 | 1,342.87 | 1,342.87 | 1,342.87 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 1,338.41 | 1,338.41 | 1,338.41 | 1,338.41 | 1,338.41 | - |
06 may 2024 | 1,332.05 | 1,332.05 | 1,332.05 | 1,332.05 | 1,332.05 | - |
03 may 2024 | 1,324.45 | 1,324.45 | 1,324.45 | 1,324.45 | 1,324.45 | - |
02 may 2024 | 1,315.12 | 1,315.12 | 1,315.12 | 1,315.12 | 1,315.12 | - |
30 abr 2024 | 1,310.41 | 1,310.41 | 1,310.41 | 1,310.41 | 1,310.41 | - |
29 abr 2024 | 1,320.88 | 1,320.88 | 1,320.88 | 1,320.88 | 1,320.88 | - |
26 abr 2024 | 1,320.09 | 1,320.09 | 1,320.09 | 1,320.09 | 1,320.09 | - |
25 abr 2024 | 1,305.33 | 1,305.33 | 1,305.33 | 1,305.33 | 1,305.33 | - |
24 abr 2024 | 1,312.09 | 1,312.09 | 1,312.09 | 1,312.09 | 1,312.09 | - |
23 abr 2024 | 1,312.76 | 1,312.76 | 1,312.76 | 1,312.76 | 1,312.76 | - |
22 abr 2024 | 1,302.88 | 1,302.88 | 1,302.88 | 1,302.88 | 1,302.88 | - |
19 abr 2024 | 1,297.88 | 1,297.88 | 1,297.88 | 1,297.88 | 1,297.88 | - |
18 abr 2024 | 1,306.01 | 1,306.01 | 1,306.01 | 1,306.01 | 1,306.01 | - |
17 abr 2024 | 1,307.07 | 1,307.07 | 1,307.07 | 1,307.07 | 1,307.07 | - |
16 abr 2024 | 1,310.90 | 1,310.90 | 1,310.90 | 1,310.90 | 1,310.90 | - |
15 abr 2024 | 1,318.38 | 1,318.38 | 1,318.38 | 1,318.38 | 1,318.38 | - |
12 abr 2024 | 1,327.09 | 1,327.09 | 1,327.09 | 1,327.09 | 1,327.09 | - |
11 abr 2024 | 1,328.21 | 1,328.21 | 1,328.21 | 1,328.21 | 1,328.21 | - |
10 abr 2024 | 1,325.85 | 1,325.85 | 1,325.85 | 1,325.85 | 1,325.85 | - |
09 abr 2024 | 1,330.30 | 1,330.30 | 1,330.30 | 1,330.30 | 1,330.30 | - |
08 abr 2024 | 1,330.26 | 1,330.26 | 1,330.26 | 1,330.26 | 1,330.26 | - |
05 abr 2024 | 1,328.96 | 1,328.96 | 1,328.96 | 1,328.96 | 1,328.96 | - |
04 abr 2024 | 1,327.44 | 1,327.44 | 1,327.44 | 1,327.44 | 1,327.44 | - |
03 abr 2024 | 1,330.54 | 1,330.54 | 1,330.54 | 1,330.54 | 1,330.54 | - |
02 abr 2024 | 1,329.87 | 1,329.87 | 1,329.87 | 1,329.87 | 1,329.87 | - |
28 mar 2024 | 1,338.18 | 1,338.18 | 1,338.18 | 1,338.18 | 1,338.18 | - |
27 mar 2024 | 1,335.75 | 1,335.75 | 1,335.75 | 1,335.75 | 1,335.75 | - |
26 mar 2024 | 1,333.79 | 1,333.79 | 1,333.79 | 1,333.79 | 1,333.79 | - |
25 mar 2024 | 1,332.84 | 1,332.84 | 1,332.84 | 1,332.84 | 1,332.84 | - |
22 mar 2024 | 1,338.68 | 1,338.68 | 1,338.68 | 1,338.68 | 1,338.68 | - |
21 mar 2024 | 1,337.70 | 1,337.70 | 1,337.70 | 1,337.70 | 1,337.70 | - |
20 mar 2024 | 1,327.68 | 1,327.68 | 1,327.68 | 1,327.68 | 1,327.68 | - |
19 mar 2024 | 1,325.75 | 1,325.75 | 1,325.75 | 1,325.75 | 1,325.75 | - |
18 mar 2024 | 1,322.83 | 1,322.83 | 1,322.83 | 1,322.83 | 1,322.83 | - |
15 mar 2024 | 1,318.24 | 1,318.24 | 1,318.24 | 1,318.24 | 1,318.24 | - |
14 mar 2024 | 1,325.26 | 1,325.26 | 1,325.26 | 1,325.26 | 1,325.26 | - |
13 mar 2024 | 1,326.72 | 1,326.72 | 1,326.72 | 1,326.72 | 1,326.72 | - |
12 mar 2024 | 1,328.65 | 1,328.65 | 1,328.65 | 1,328.65 | 1,328.65 | - |
11 mar 2024 | 1,320.11 | 1,320.11 | 1,320.11 | 1,320.11 | 1,320.11 | - |
08 mar 2024 | 1,324.75 | 1,324.75 | 1,324.75 | 1,324.75 | 1,324.75 | - |
07 mar 2024 | 1,327.19 | 1,327.19 | 1,327.19 | 1,327.19 | 1,327.19 | - |
06 mar 2024 | 1,317.58 | 1,317.58 | 1,317.58 | 1,317.58 | 1,317.58 | - |
05 mar 2024 | 1,310.29 | 1,310.29 | 1,310.29 | 1,310.29 | 1,310.29 | - |
04 mar 2024 | 1,316.85 | 1,316.85 | 1,316.85 | 1,316.85 | 1,316.85 | - |
01 mar 2024 | 1,314.53 | 1,314.53 | 1,314.53 | 1,314.53 | 1,314.53 | - |
29 feb 2024 | 1,305.72 | 1,305.72 | 1,305.72 | 1,305.72 | 1,305.72 | - |
28 feb 2024 | 1,302.53 | 1,302.53 | 1,302.53 | 1,302.53 | 1,302.53 | - |
27 feb 2024 | 1,305.80 | 1,305.80 | 1,305.80 | 1,305.80 | 1,305.80 | - |
26 feb 2024 | 1,306.12 | 1,306.12 | 1,306.12 | 1,306.12 | 1,306.12 | - |
23 feb 2024 | 1,310.44 | 1,310.44 | 1,310.44 | 1,310.44 | 1,310.44 | - |
22 feb 2024 | 1,305.67 | 1,305.67 | 1,305.67 | 1,305.67 | 1,305.67 | - |
21 feb 2024 | 1,288.66 | 1,288.66 | 1,288.66 | 1,288.66 | 1,288.66 | - |
20 feb 2024 | 1,292.50 | 1,292.50 | 1,292.50 | 1,292.50 | 1,292.50 | - |
19 feb 2024 | 1,298.23 | 1,298.23 | 1,298.23 | 1,298.23 | 1,298.23 | - |
16 feb 2024 | 1,298.14 | 1,298.14 | 1,298.14 | 1,298.14 | 1,298.14 | - |
15 feb 2024 | 1,300.76 | 1,300.76 | 1,300.76 | 1,300.76 | 1,300.76 | - |
14 feb 2024 | 1,299.54 | 1,299.54 | 1,299.54 | 1,299.54 | 1,299.54 | - |
13 feb 2024 | 1,290.22 | 1,290.22 | 1,290.22 | 1,290.22 | 1,290.22 | - |
12 feb 2024 | 1,300.93 | 1,300.93 | 1,300.93 | 1,300.93 | 1,300.93 | - |
09 feb 2024 | 1,301.37 | 1,301.37 | 1,301.37 | 1,301.37 | 1,301.37 | - |
08 feb 2024 | 1,296.57 | 1,296.57 | 1,296.57 | 1,296.57 | 1,296.57 | - |
07 feb 2024 | 1,295.97 | 1,295.97 | 1,295.97 | 1,295.97 | 1,295.97 | - |
06 feb 2024 | 1,292.49 | 1,292.49 | 1,292.49 | 1,292.49 | 1,292.49 | - |
05 feb 2024 | 1,289.71 | 1,289.71 | 1,289.71 | 1,289.71 | 1,289.71 | - |
02 feb 2024 | 1,291.75 | 1,291.75 | 1,291.75 | 1,291.75 | 1,291.75 | - |
01 feb 2024 | 1,289.27 | 1,289.27 | 1,289.27 | 1,289.27 | 1,289.27 | - |
31 ene 2024 | 1,286.37 | 1,286.37 | 1,286.37 | 1,286.37 | 1,286.37 | - |
30 ene 2024 | 1,288.92 | 1,288.92 | 1,288.92 | 1,288.92 | 1,288.92 | - |
29 ene 2024 | 1,288.89 | 1,288.89 | 1,288.89 | 1,288.89 | 1,288.89 | - |
26 ene 2024 | 1,280.58 | 1,280.58 | 1,280.58 | 1,280.58 | 1,280.58 | - |
25 ene 2024 | 1,278.06 | 1,278.06 | 1,278.06 | 1,278.06 | 1,278.06 | - |
24 ene 2024 | 1,271.86 | 1,271.86 | 1,271.86 | 1,271.86 | 1,271.86 | - |
23 ene 2024 | 1,264.65 | 1,264.65 | 1,264.65 | 1,264.65 | 1,264.65 | - |
22 ene 2024 | 1,264.72 | 1,264.72 | 1,264.72 | 1,264.72 | 1,264.72 | - |
19 ene 2024 | 1,259.30 | 1,259.30 | 1,259.30 | 1,259.30 | 1,259.30 | - |
18 ene 2024 | 1,254.54 | 1,254.54 | 1,254.54 | 1,254.54 | 1,254.54 | - |
17 ene 2024 | 1,247.75 | 1,247.75 | 1,247.75 | 1,247.75 | 1,247.75 | - |
16 ene 2024 | 1,257.63 | 1,257.63 | 1,257.63 | 1,257.63 | 1,257.63 | - |
15 ene 2024 | 1,263.29 | 1,263.29 | 1,263.29 | 1,263.29 | 1,263.29 | - |
12 ene 2024 | 1,264.83 | 1,264.83 | 1,264.83 | 1,264.83 | 1,264.83 | - |
11 ene 2024 | 1,260.30 | 1,260.30 | 1,260.30 | 1,260.30 | 1,260.30 | - |
10 ene 2024 | 1,256.59 | 1,256.59 | 1,256.59 | 1,256.59 | 1,256.59 | - |
09 ene 2024 | 1,253.36 | 1,253.36 | 1,253.36 | 1,253.36 | 1,253.36 | - |
08 ene 2024 | 1,252.33 | 1,252.33 | 1,252.33 | 1,252.33 | 1,252.33 | - |
05 ene 2024 | 1,243.83 | 1,243.83 | 1,243.83 | 1,243.83 | 1,243.83 | - |
04 ene 2024 | 1,245.63 | 1,245.63 | 1,245.63 | 1,245.63 | 1,245.63 | - |
03 ene 2024 | 1,249.62 | 1,249.62 | 1,249.62 | 1,249.62 | 1,249.62 | - |
02 ene 2024 | 1,260.10 | 1,260.10 | 1,260.10 | 1,260.10 | 1,260.10 | - |
29 dic 2023 | 1,268.08 | 1,268.08 | 1,268.08 | 1,268.08 | 1,268.08 | - |
28 dic 2023 | 1,270.07 | 1,270.07 | 1,270.07 | 1,270.07 | 1,270.07 | - |
27 dic 2023 | 1,270.15 | 1,270.15 | 1,270.15 | 1,270.15 | 1,270.15 | - |
22 dic 2023 | 1,265.39 | 1,265.39 | 1,265.39 | 1,265.39 | 1,265.39 | - |
*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. |