Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | - |
03 oct 2024 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | - |
02 oct 2024 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | - |
01 oct 2024 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | - |
30 sept 2024 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | - |
27 sept 2024 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | - |
26 sept 2024 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | - |
25 sept 2024 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | - |
24 sept 2024 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | - |
23 sept 2024 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | - |
20 sept 2024 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | - |
19 sept 2024 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | - |
18 sept 2024 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - |
17 sept 2024 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | - |
16 sept 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - |
13 sept 2024 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - |
12 sept 2024 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - |
11 sept 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
10 sept 2024 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | - |
09 sept 2024 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
06 sept 2024 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | - |
05 sept 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
04 sept 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
03 sept 2024 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | - |
02 sept 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - |
30 ago 2024 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | - |
29 ago 2024 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | - |
28 ago 2024 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | - |
27 ago 2024 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | - |
23 ago 2024 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | - |
22 ago 2024 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | - |
21 ago 2024 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | - |
20 ago 2024 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | - |
19 ago 2024 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | - |
16 ago 2024 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | - |
15 ago 2024 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | - |
14 ago 2024 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - |
13 ago 2024 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - |
12 ago 2024 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | - |
09 ago 2024 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | - |
08 ago 2024 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | - |
07 ago 2024 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | - |
06 ago 2024 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | - |
05 ago 2024 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | - |
02 ago 2024 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | - |
01 ago 2024 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | - |
31 jul 2024 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | - |
30 jul 2024 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | - |
29 jul 2024 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | - |
26 jul 2024 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | - |
25 jul 2024 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - |
24 jul 2024 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | - |
23 jul 2024 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | - |
22 jul 2024 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | - |
19 jul 2024 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | - |
18 jul 2024 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | - |
17 jul 2024 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | - |
16 jul 2024 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | - |
15 jul 2024 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | - |
12 jul 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
11 jul 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
10 jul 2024 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | - |
09 jul 2024 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | - |
08 jul 2024 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | - |
05 jul 2024 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | - |
04 jul 2024 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | - |
03 jul 2024 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | - |
02 jul 2024 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | - |
01 jul 2024 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | - |
28 jun 2024 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | - |
27 jun 2024 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | - |
26 jun 2024 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - |
25 jun 2024 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | - |
24 jun 2024 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | - |
21 jun 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
20 jun 2024 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | - |
19 jun 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
18 jun 2024 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | - |
17 jun 2024 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | - |
14 jun 2024 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | - |
13 jun 2024 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | - |
12 jun 2024 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | - |
11 jun 2024 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | - |
10 jun 2024 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | - |
07 jun 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - |
06 jun 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - |
05 jun 2024 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | - |
04 jun 2024 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | - |
03 jun 2024 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | - |
31 may 2024 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | - |
30 may 2024 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | - |
29 may 2024 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | - |
28 may 2024 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | - |
24 may 2024 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | - |
23 may 2024 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | - |
22 may 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - |
21 may 2024 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - |
20 may 2024 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | - |
17 may 2024 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | - |
16 may 2024 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | - |
*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. |