Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 1,556.56 | 1,556.56 | 1,556.56 | 1,556.56 | 1,556.56 | - |
15 may 2024 | 1,570.74 | 1,570.74 | 1,570.74 | 1,570.74 | 1,570.74 | - |
14 may 2024 | 1,531.08 | 1,531.08 | 1,531.08 | 1,531.08 | 1,531.08 | - |
13 may 2024 | 1,515.07 | 1,515.07 | 1,515.07 | 1,515.07 | 1,515.07 | - |
10 may 2024 | 1,492.06 | 1,492.06 | 1,492.06 | 1,492.06 | 1,492.06 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 1,518.28 | 1,518.28 | 1,518.28 | 1,518.28 | 1,518.28 | - |
07 may 2024 | 1,506.87 | 1,506.87 | 1,506.87 | 1,506.87 | 1,506.87 | - |
06 may 2024 | 1,492.80 | 1,492.80 | 1,492.80 | 1,492.80 | 1,492.80 | - |
03 may 2024 | 1,489.03 | 1,489.03 | 1,489.03 | 1,489.03 | 1,489.03 | - |
02 may 2024 | 1,471.58 | 1,471.58 | 1,471.58 | 1,471.58 | 1,471.58 | - |
30 abr 2024 | 1,443.75 | 1,443.75 | 1,443.75 | 1,443.75 | 1,443.75 | - |
29 abr 2024 | 1,446.47 | 1,446.47 | 1,446.47 | 1,446.47 | 1,446.47 | - |
26 abr 2024 | 1,439.40 | 1,439.40 | 1,439.40 | 1,439.40 | 1,439.40 | - |
25 abr 2024 | 1,429.18 | 1,429.18 | 1,429.18 | 1,429.18 | 1,429.18 | - |
24 abr 2024 | 1,431.53 | 1,431.53 | 1,431.53 | 1,431.53 | 1,431.53 | - |
23 abr 2024 | 1,429.48 | 1,429.48 | 1,429.48 | 1,429.48 | 1,429.48 | - |
22 abr 2024 | 1,410.55 | 1,410.55 | 1,410.55 | 1,410.55 | 1,410.55 | - |
19 abr 2024 | 1,397.72 | 1,397.72 | 1,397.72 | 1,397.72 | 1,397.72 | - |
18 abr 2024 | 1,408.13 | 1,408.13 | 1,408.13 | 1,408.13 | 1,408.13 | - |
17 abr 2024 | 1,409.72 | 1,409.72 | 1,409.72 | 1,409.72 | 1,409.72 | - |
16 abr 2024 | 1,417.10 | 1,417.10 | 1,417.10 | 1,417.10 | 1,417.10 | - |
15 abr 2024 | 1,424.89 | 1,424.89 | 1,424.89 | 1,424.89 | 1,424.89 | - |
12 abr 2024 | 1,444.57 | 1,444.57 | 1,444.57 | 1,444.57 | 1,444.57 | - |
11 abr 2024 | 1,461.45 | 1,461.45 | 1,461.45 | 1,461.45 | 1,461.45 | - |
10 abr 2024 | 1,417.21 | 1,417.21 | 1,417.21 | 1,417.21 | 1,417.21 | - |
09 abr 2024 | 1,419.34 | 1,419.34 | 1,419.34 | 1,419.34 | 1,419.34 | - |
08 abr 2024 | 1,437.58 | 1,437.58 | 1,437.58 | 1,437.58 | 1,437.58 | - |
05 abr 2024 | 1,436.88 | 1,436.88 | 1,436.88 | 1,436.88 | 1,436.88 | - |
04 abr 2024 | 1,430.77 | 1,430.77 | 1,430.77 | 1,430.77 | 1,430.77 | - |
03 abr 2024 | 1,335.60 | 1,335.60 | 1,335.60 | 1,335.60 | 1,335.60 | - |
02 abr 2024 | 1,331.74 | 1,331.74 | 1,331.74 | 1,331.74 | 1,331.74 | - |
28 mar 2024 | 1,335.28 | 1,335.28 | 1,335.28 | 1,335.28 | 1,335.28 | - |
27 mar 2024 | 1,335.89 | 1,335.89 | 1,335.89 | 1,335.89 | 1,335.89 | - |
26 mar 2024 | 1,330.91 | 1,330.91 | 1,330.91 | 1,330.91 | 1,330.91 | - |
25 mar 2024 | 1,332.87 | 1,332.87 | 1,332.87 | 1,332.87 | 1,332.87 | - |
22 mar 2024 | 1,332.13 | 1,332.13 | 1,332.13 | 1,332.13 | 1,332.13 | - |
21 mar 2024 | 1,332.80 | 1,332.80 | 1,332.80 | 1,332.80 | 1,332.80 | - |
20 mar 2024 | 1,335.93 | 1,335.93 | 1,335.93 | 1,335.93 | 1,335.93 | - |
19 mar 2024 | 1,328.11 | 1,328.11 | 1,328.11 | 1,328.11 | 1,328.11 | - |
18 mar 2024 | 1,318.87 | 1,318.87 | 1,318.87 | 1,318.87 | 1,318.87 | - |
15 mar 2024 | 1,307.17 | 1,307.17 | 1,307.17 | 1,307.17 | 1,307.17 | - |
14 mar 2024 | 1,319.38 | 1,319.38 | 1,319.38 | 1,319.38 | 1,319.38 | - |
13 mar 2024 | 1,325.47 | 1,325.47 | 1,325.47 | 1,325.47 | 1,325.47 | - |
12 mar 2024 | 1,326.20 | 1,326.20 | 1,326.20 | 1,326.20 | 1,326.20 | - |
11 mar 2024 | 1,324.92 | 1,324.92 | 1,324.92 | 1,324.92 | 1,324.92 | - |
08 mar 2024 | 1,315.43 | 1,315.43 | 1,315.43 | 1,315.43 | 1,315.43 | - |
07 mar 2024 | 1,308.96 | 1,308.96 | 1,308.96 | 1,308.96 | 1,308.96 | - |
06 mar 2024 | 1,308.02 | 1,308.02 | 1,308.02 | 1,308.02 | 1,308.02 | - |
05 mar 2024 | 1,309.08 | 1,309.08 | 1,309.08 | 1,309.08 | 1,309.08 | - |
04 mar 2024 | 1,318.66 | 1,318.66 | 1,318.66 | 1,318.66 | 1,318.66 | - |
01 mar 2024 | 1,327.88 | 1,327.88 | 1,327.88 | 1,327.88 | 1,327.88 | - |
29 feb 2024 | 1,328.94 | 1,328.94 | 1,328.94 | 1,328.94 | 1,328.94 | - |
28 feb 2024 | 1,329.89 | 1,329.89 | 1,329.89 | 1,329.89 | 1,329.89 | - |
27 feb 2024 | 1,326.21 | 1,326.21 | 1,326.21 | 1,326.21 | 1,326.21 | - |
26 feb 2024 | 1,318.78 | 1,318.78 | 1,318.78 | 1,318.78 | 1,318.78 | - |
23 feb 2024 | 1,320.59 | 1,320.59 | 1,320.59 | 1,320.59 | 1,320.59 | - |
22 feb 2024 | 1,319.25 | 1,319.25 | 1,319.25 | 1,319.25 | 1,319.25 | - |
21 feb 2024 | 1,314.79 | 1,314.79 | 1,314.79 | 1,314.79 | 1,314.79 | - |
20 feb 2024 | 1,313.19 | 1,313.19 | 1,313.19 | 1,313.19 | 1,313.19 | - |
19 feb 2024 | 1,319.80 | 1,319.80 | 1,319.80 | 1,319.80 | 1,319.80 | - |
16 feb 2024 | 1,321.10 | 1,321.10 | 1,321.10 | 1,321.10 | 1,321.10 | - |
15 feb 2024 | 1,320.38 | 1,320.38 | 1,320.38 | 1,320.38 | 1,320.38 | - |
14 feb 2024 | 1,317.56 | 1,317.56 | 1,317.56 | 1,317.56 | 1,317.56 | - |
13 feb 2024 | 1,313.38 | 1,313.38 | 1,313.38 | 1,313.38 | 1,313.38 | - |
12 feb 2024 | 1,316.24 | 1,316.24 | 1,316.24 | 1,316.24 | 1,316.24 | - |
09 feb 2024 | 1,304.48 | 1,304.48 | 1,304.48 | 1,304.48 | 1,304.48 | - |
08 feb 2024 | 1,293.49 | 1,293.49 | 1,293.49 | 1,293.49 | 1,293.49 | - |
07 feb 2024 | 1,286.55 | 1,286.55 | 1,286.55 | 1,286.55 | 1,286.55 | - |
06 feb 2024 | 1,296.57 | 1,296.57 | 1,296.57 | 1,296.57 | 1,296.57 | - |
05 feb 2024 | 1,293.83 | 1,293.83 | 1,293.83 | 1,293.83 | 1,293.83 | - |
02 feb 2024 | 1,298.33 | 1,298.33 | 1,298.33 | 1,298.33 | 1,298.33 | - |
01 feb 2024 | 1,294.23 | 1,294.23 | 1,294.23 | 1,294.23 | 1,294.23 | - |
31 ene 2024 | 1,298.76 | 1,298.76 | 1,298.76 | 1,298.76 | 1,298.76 | - |
30 ene 2024 | 1,303.17 | 1,303.17 | 1,303.17 | 1,303.17 | 1,303.17 | - |
29 ene 2024 | 1,306.83 | 1,306.83 | 1,306.83 | 1,306.83 | 1,306.83 | - |
26 ene 2024 | 1,300.15 | 1,300.15 | 1,300.15 | 1,300.15 | 1,300.15 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 1,292.89 | 1,292.89 | 1,292.89 | 1,292.89 | 1,292.89 | - |
23 ene 2024 | 1,291.90 | 1,291.90 | 1,291.90 | 1,291.90 | 1,291.90 | - |
22 ene 2024 | 1,288.04 | 1,288.04 | 1,288.04 | 1,288.04 | 1,288.04 | - |
19 ene 2024 | 1,284.67 | 1,284.67 | 1,284.67 | 1,284.67 | 1,284.67 | - |
18 ene 2024 | 1,287.50 | 1,287.50 | 1,287.50 | 1,287.50 | 1,287.50 | - |
17 ene 2024 | 1,287.09 | 1,287.09 | 1,287.09 | 1,287.09 | 1,287.09 | - |
16 ene 2024 | 1,297.67 | 1,297.67 | 1,297.67 | 1,297.67 | 1,297.67 | - |
15 ene 2024 | 1,303.31 | 1,303.31 | 1,303.31 | 1,303.31 | 1,303.31 | - |
12 ene 2024 | 1,307.64 | 1,307.64 | 1,307.64 | 1,307.64 | 1,307.64 | - |
11 ene 2024 | 1,310.87 | 1,310.87 | 1,310.87 | 1,310.87 | 1,310.87 | - |
10 ene 2024 | 1,317.12 | 1,317.12 | 1,317.12 | 1,317.12 | 1,317.12 | - |
09 ene 2024 | 1,319.46 | 1,319.46 | 1,319.46 | 1,319.46 | 1,319.46 | - |
08 ene 2024 | 1,327.01 | 1,327.01 | 1,327.01 | 1,327.01 | 1,327.01 | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | - | - | - | - | - | - |
29 dic 2023 | 1,338.35 | 1,338.35 | 1,338.35 | 1,338.35 | 1,338.35 | - |
28 dic 2023 | 1,341.09 | 1,341.09 | 1,341.09 | 1,341.09 | 1,341.09 | - |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 1,336.65 | 1,336.65 | 1,336.65 | 1,336.65 | 1,336.65 | - |
*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. |