Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | - | - | - | - | - | - |
21 jun 2024 | 1,121.08 | 1,121.08 | 1,121.08 | 1,121.08 | 1,121.08 | - |
20 jun 2024 | 1,120.85 | 1,120.85 | 1,120.85 | 1,120.85 | 1,120.85 | - |
19 jun 2024 | 1,120.12 | 1,120.12 | 1,120.12 | 1,120.12 | 1,120.12 | - |
18 jun 2024 | 1,120.12 | 1,120.12 | 1,120.12 | 1,120.12 | 1,120.12 | - |
17 jun 2024 | 1,120.51 | 1,120.51 | 1,120.51 | 1,120.51 | 1,120.51 | - |
14 jun 2024 | 1,119.98 | 1,119.98 | 1,119.98 | 1,119.98 | 1,119.98 | - |
13 jun 2024 | 1,120.28 | 1,120.28 | 1,120.28 | 1,120.28 | 1,120.28 | - |
12 jun 2024 | 1,120.20 | 1,120.20 | 1,120.20 | 1,120.20 | 1,120.20 | - |
11 jun 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | - |
10 jun 2024 | 1,121.02 | 1,121.02 | 1,121.02 | 1,121.02 | 1,121.02 | - |
07 jun 2024 | 1,119.97 | 1,119.97 | 1,119.97 | 1,119.97 | 1,119.97 | - |
06 jun 2024 | 1,120.23 | 1,120.23 | 1,120.23 | 1,120.23 | 1,120.23 | - |
05 jun 2024 | 1,120.19 | 1,120.19 | 1,120.19 | 1,120.19 | 1,120.19 | - |
04 jun 2024 | 1,120.73 | 1,120.73 | 1,120.73 | 1,120.73 | 1,120.73 | - |
03 jun 2024 | 1,120.35 | 1,120.35 | 1,120.35 | 1,120.35 | 1,120.35 | - |
31 may 2024 | 1,120.96 | 1,120.96 | 1,120.96 | 1,120.96 | 1,120.96 | - |
30 may 2024 | 1,120.97 | 1,120.97 | 1,120.97 | 1,120.97 | 1,120.97 | - |
29 may 2024 | 1,120.93 | 1,120.93 | 1,120.93 | 1,120.93 | 1,120.93 | - |
28 may 2024 | 1,120.23 | 1,120.23 | 1,120.23 | 1,120.23 | 1,120.23 | - |
27 may 2024 | 1,120.36 | 1,120.36 | 1,120.36 | 1,120.36 | 1,120.36 | - |
24 may 2024 | 1,120.01 | 1,120.01 | 1,120.01 | 1,120.01 | 1,120.01 | - |
23 may 2024 | 1,120.13 | 1,120.13 | 1,120.13 | 1,120.13 | 1,120.13 | - |
22 may 2024 | 1,120.49 | 1,120.49 | 1,120.49 | 1,120.49 | 1,120.49 | - |
21 may 2024 | 1,120.25 | 1,120.25 | 1,120.25 | 1,120.25 | 1,120.25 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 1,119.65 | 1,119.65 | 1,119.65 | 1,119.65 | 1,119.65 | - |
16 may 2024 | 1,119.55 | 1,119.55 | 1,119.55 | 1,119.55 | 1,119.55 | - |
15 may 2024 | 1,118.69 | 1,118.69 | 1,118.69 | 1,118.69 | 1,118.69 | - |
14 may 2024 | 1,118.97 | 1,118.97 | 1,118.97 | 1,118.97 | 1,118.97 | - |
13 may 2024 | 1,118.99 | 1,118.99 | 1,118.99 | 1,118.99 | 1,118.99 | - |
10 may 2024 | 1,118.69 | 1,118.69 | 1,118.69 | 1,118.69 | 1,118.69 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 1,118.03 | 1,118.03 | 1,118.03 | 1,118.03 | 1,118.03 | - |
06 may 2024 | 1,118.27 | 1,118.27 | 1,118.27 | 1,118.27 | 1,118.27 | - |
03 may 2024 | 1,118.20 | 1,118.20 | 1,118.20 | 1,118.20 | 1,118.20 | - |
02 may 2024 | 1,118.37 | 1,118.37 | 1,118.37 | 1,118.37 | 1,118.37 | - |
30 abr 2024 | 1,117.30 | 1,117.30 | 1,117.30 | 1,117.30 | 1,117.30 | - |
29 abr 2024 | 1,116.12 | 1,116.12 | 1,116.12 | 1,116.12 | 1,116.12 | - |
26 abr 2024 | 1,114.97 | 1,114.97 | 1,114.97 | 1,114.97 | 1,114.97 | - |
25 abr 2024 | 1,114.95 | 1,114.95 | 1,114.95 | 1,114.95 | 1,114.95 | - |
24 abr 2024 | 1,114.40 | 1,114.40 | 1,114.40 | 1,114.40 | 1,114.40 | - |
23 abr 2024 | 1,114.56 | 1,114.56 | 1,114.56 | 1,114.56 | 1,114.56 | - |
22 abr 2024 | 1,115.12 | 1,115.12 | 1,115.12 | 1,115.12 | 1,115.12 | - |
19 abr 2024 | 1,114.64 | 1,114.64 | 1,114.64 | 1,114.64 | 1,114.64 | - |
18 abr 2024 | 1,113.80 | 1,113.80 | 1,113.80 | 1,113.80 | 1,113.80 | - |
17 abr 2024 | 1,113.62 | 1,113.62 | 1,113.62 | 1,113.62 | 1,113.62 | - |
16 abr 2024 | 1,113.64 | 1,113.64 | 1,113.64 | 1,113.64 | 1,113.64 | - |
15 abr 2024 | 1,113.52 | 1,113.52 | 1,113.52 | 1,113.52 | 1,113.52 | - |
12 abr 2024 | 1,113.98 | 1,113.98 | 1,113.98 | 1,113.98 | 1,113.98 | - |
11 abr 2024 | 1,113.37 | 1,113.37 | 1,113.37 | 1,113.37 | 1,113.37 | - |
10 abr 2024 | 1,112.84 | 1,112.84 | 1,112.84 | 1,112.84 | 1,112.84 | - |
09 abr 2024 | 1,112.72 | 1,112.72 | 1,112.72 | 1,112.72 | 1,112.72 | - |
08 abr 2024 | 1,112.06 | 1,112.06 | 1,112.06 | 1,112.06 | 1,112.06 | - |
05 abr 2024 | 1,111.97 | 1,111.97 | 1,111.97 | 1,111.97 | 1,111.97 | - |
04 abr 2024 | 1,111.46 | 1,111.46 | 1,111.46 | 1,111.46 | 1,111.46 | - |
03 abr 2024 | 1,110.79 | 1,110.79 | 1,110.79 | 1,110.79 | 1,110.79 | - |
02 abr 2024 | 1,110.42 | 1,110.42 | 1,110.42 | 1,110.42 | 1,110.42 | - |
28 mar 2024 | 1,108.90 | 1,108.90 | 1,108.90 | 1,108.90 | 1,108.90 | - |
27 mar 2024 | 1,108.29 | 1,108.29 | 1,108.29 | 1,108.29 | 1,108.29 | - |
26 mar 2024 | 1,107.06 | 1,107.06 | 1,107.06 | 1,107.06 | 1,107.06 | - |
25 mar 2024 | 1,106.86 | 1,106.86 | 1,106.86 | 1,106.86 | 1,106.86 | - |
22 mar 2024 | 1,105.82 | 1,105.82 | 1,105.82 | 1,105.82 | 1,105.82 | - |
21 mar 2024 | 1,105.06 | 1,105.06 | 1,105.06 | 1,105.06 | 1,105.06 | - |
20 mar 2024 | 1,105.74 | 1,105.74 | 1,105.74 | 1,105.74 | 1,105.74 | - |
19 mar 2024 | 1,105.32 | 1,105.32 | 1,105.32 | 1,105.32 | 1,105.32 | - |
18 mar 2024 | 1,104.16 | 1,104.16 | 1,104.16 | 1,104.16 | 1,104.16 | - |
15 mar 2024 | 1,102.68 | 1,102.68 | 1,102.68 | 1,102.68 | 1,102.68 | - |
14 mar 2024 | 1,103.45 | 1,103.45 | 1,103.45 | 1,103.45 | 1,103.45 | - |
13 mar 2024 | 1,104.08 | 1,104.08 | 1,104.08 | 1,104.08 | 1,104.08 | - |
12 mar 2024 | 1,103.83 | 1,103.83 | 1,103.83 | 1,103.83 | 1,103.83 | - |
11 mar 2024 | 1,104.22 | 1,104.22 | 1,104.22 | 1,104.22 | 1,104.22 | - |
08 mar 2024 | 1,103.29 | 1,103.29 | 1,103.29 | 1,103.29 | 1,103.29 | - |
07 mar 2024 | 1,102.97 | 1,102.97 | 1,102.97 | 1,102.97 | 1,102.97 | - |
06 mar 2024 | 1,103.44 | 1,103.44 | 1,103.44 | 1,103.44 | 1,103.44 | - |
05 mar 2024 | 1,102.31 | 1,102.31 | 1,102.31 | 1,102.31 | 1,102.31 | - |
04 mar 2024 | 1,101.51 | 1,101.51 | 1,101.51 | 1,101.51 | 1,101.51 | - |
01 mar 2024 | 1,101.44 | 1,101.44 | 1,101.44 | 1,101.44 | 1,101.44 | - |
29 feb 2024 | 1,101.82 | 1,101.82 | 1,101.82 | 1,101.82 | 1,101.82 | - |
28 feb 2024 | 1,102.15 | 1,102.15 | 1,102.15 | 1,102.15 | 1,102.15 | - |
27 feb 2024 | 1,101.74 | 1,101.74 | 1,101.74 | 1,101.74 | 1,101.74 | - |
26 feb 2024 | 1,100.98 | 1,100.98 | 1,100.98 | 1,100.98 | 1,100.98 | - |
23 feb 2024 | 1,100.91 | 1,100.91 | 1,100.91 | 1,100.91 | 1,100.91 | - |
22 feb 2024 | 1,100.46 | 1,100.46 | 1,100.46 | 1,100.46 | 1,100.46 | - |
21 feb 2024 | 1,101.09 | 1,101.09 | 1,101.09 | 1,101.09 | 1,101.09 | - |
20 feb 2024 | 1,101.19 | 1,101.19 | 1,101.19 | 1,101.19 | 1,101.19 | - |
19 feb 2024 | 1,100.25 | 1,100.25 | 1,100.25 | 1,100.25 | 1,100.25 | - |
16 feb 2024 | 1,100.60 | 1,100.60 | 1,100.60 | 1,100.60 | 1,100.60 | - |
15 feb 2024 | 1,100.44 | 1,100.44 | 1,100.44 | 1,100.44 | 1,100.44 | - |
14 feb 2024 | 1,100.98 | 1,100.98 | 1,100.98 | 1,100.98 | 1,100.98 | - |
13 feb 2024 | 1,100.81 | 1,100.81 | 1,100.81 | 1,100.81 | 1,100.81 | - |
12 feb 2024 | 1,100.35 | 1,100.35 | 1,100.35 | 1,100.35 | 1,100.35 | - |
09 feb 2024 | 1,099.82 | 1,099.82 | 1,099.82 | 1,099.82 | 1,099.82 | - |
08 feb 2024 | 1,100.46 | 1,100.46 | 1,100.46 | 1,100.46 | 1,100.46 | - |
07 feb 2024 | 1,099.66 | 1,099.66 | 1,099.66 | 1,099.66 | 1,099.66 | - |
06 feb 2024 | 1,100.92 | 1,100.92 | 1,100.92 | 1,100.92 | 1,100.92 | - |
05 feb 2024 | 1,100.48 | 1,100.48 | 1,100.48 | 1,100.48 | 1,100.48 | - |
02 feb 2024 | 1,099.54 | 1,099.54 | 1,099.54 | 1,099.54 | 1,099.54 | - |
01 feb 2024 | 1,099.98 | 1,099.98 | 1,099.98 | 1,099.98 | 1,099.98 | - |
*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. |