Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | - | - | - | - | - | - |
28 may 2024 | - | - | - | - | - | - |
24 may 2024 | 1,472.71 | 1,472.71 | 1,472.71 | 1,472.71 | 1,472.71 | - |
23 may 2024 | 1,477.47 | 1,477.47 | 1,477.47 | 1,477.47 | 1,477.47 | - |
22 may 2024 | 1,484.84 | 1,484.84 | 1,484.84 | 1,484.84 | 1,484.84 | - |
21 may 2024 | 1,487.70 | 1,487.70 | 1,487.70 | 1,487.70 | 1,487.70 | - |
20 may 2024 | 1,490.59 | 1,490.59 | 1,490.59 | 1,490.59 | 1,490.59 | - |
17 may 2024 | 1,490.63 | 1,490.63 | 1,490.63 | 1,490.63 | 1,490.63 | - |
16 may 2024 | 1,493.52 | 1,493.52 | 1,493.52 | 1,493.52 | 1,493.52 | - |
15 may 2024 | 1,488.50 | 1,488.50 | 1,488.50 | 1,488.50 | 1,488.50 | - |
14 may 2024 | 1,482.44 | 1,482.44 | 1,482.44 | 1,482.44 | 1,482.44 | - |
13 may 2024 | 1,482.07 | 1,482.07 | 1,482.07 | 1,482.07 | 1,482.07 | - |
10 may 2024 | 1,481.43 | 1,481.43 | 1,481.43 | 1,481.43 | 1,481.43 | - |
09 may 2024 | 1,478.50 | 1,478.50 | 1,478.50 | 1,478.50 | 1,478.50 | - |
08 may 2024 | 1,477.59 | 1,477.59 | 1,477.59 | 1,477.59 | 1,477.59 | - |
07 may 2024 | 1,470.96 | 1,470.96 | 1,470.96 | 1,470.96 | 1,470.96 | - |
03 may 2024 | 1,461.01 | 1,461.01 | 1,461.01 | 1,461.01 | 1,461.01 | - |
02 may 2024 | 1,452.52 | 1,452.52 | 1,452.52 | 1,452.52 | 1,452.52 | - |
01 may 2024 | 1,448.31 | 1,448.31 | 1,448.31 | 1,448.31 | 1,448.31 | - |
30 abr 2024 | 1,453.52 | 1,453.52 | 1,453.52 | 1,453.52 | 1,453.52 | - |
29 abr 2024 | 1,454.85 | 1,454.85 | 1,454.85 | 1,454.85 | 1,454.85 | - |
26 abr 2024 | 1,451.53 | 1,451.53 | 1,451.53 | 1,451.53 | 1,451.53 | - |
25 abr 2024 | 1,445.87 | 1,445.87 | 1,445.87 | 1,445.87 | 1,445.87 | - |
24 abr 2024 | 1,454.59 | 1,454.59 | 1,454.59 | 1,454.59 | 1,454.59 | - |
23 abr 2024 | 1,452.13 | 1,452.13 | 1,452.13 | 1,452.13 | 1,452.13 | - |
22 abr 2024 | 1,447.34 | 1,447.34 | 1,447.34 | 1,447.34 | 1,447.34 | - |
19 abr 2024 | 1,438.76 | 1,438.76 | 1,438.76 | 1,438.76 | 1,438.76 | - |
18 abr 2024 | 1,438.29 | 1,438.29 | 1,438.29 | 1,438.29 | 1,438.29 | - |
17 abr 2024 | 1,430.73 | 1,430.73 | 1,430.73 | 1,430.73 | 1,430.73 | - |
16 abr 2024 | 1,434.25 | 1,434.25 | 1,434.25 | 1,434.25 | 1,434.25 | - |
15 abr 2024 | 1,445.34 | 1,445.34 | 1,445.34 | 1,445.34 | 1,445.34 | - |
12 abr 2024 | 1,451.51 | 1,451.51 | 1,451.51 | 1,451.51 | 1,451.51 | - |
11 abr 2024 | 1,447.50 | 1,447.50 | 1,447.50 | 1,447.50 | 1,447.50 | - |
10 abr 2024 | 1,453.09 | 1,453.09 | 1,453.09 | 1,453.09 | 1,453.09 | - |
09 abr 2024 | 1,454.52 | 1,454.52 | 1,454.52 | 1,454.52 | 1,454.52 | - |
08 abr 2024 | 1,454.25 | 1,454.25 | 1,454.25 | 1,454.25 | 1,454.25 | - |
05 abr 2024 | 1,454.25 | 1,454.25 | 1,454.25 | 1,454.25 | 1,454.25 | - |
04 abr 2024 | 1,456.85 | 1,456.85 | 1,456.85 | 1,456.85 | 1,456.85 | - |
03 abr 2024 | 1,455.03 | 1,455.03 | 1,455.03 | 1,455.03 | 1,455.03 | - |
02 abr 2024 | 1,460.12 | 1,460.12 | 1,460.12 | 1,460.12 | 1,460.12 | - |
28 mar 2024 | 1,468.05 | 1,468.05 | 1,468.05 | 1,468.05 | 1,468.05 | - |
27 mar 2024 | 1,460.60 | 1,460.60 | 1,460.60 | 1,460.60 | 1,460.60 | - |
26 mar 2024 | 1,458.07 | 1,458.07 | 1,458.07 | 1,458.07 | 1,458.07 | - |
25 mar 2024 | 1,456.74 | 1,456.74 | 1,456.74 | 1,456.74 | 1,456.74 | - |
22 mar 2024 | 1,462.14 | 1,462.14 | 1,462.14 | 1,462.14 | 1,462.14 | - |
21 mar 2024 | 1,456.55 | 1,456.55 | 1,456.55 | 1,456.55 | 1,456.55 | - |
20 mar 2024 | 1,448.27 | 1,448.27 | 1,448.27 | 1,448.27 | 1,448.27 | - |
19 mar 2024 | 1,445.43 | 1,445.43 | 1,445.43 | 1,445.43 | 1,445.43 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 1,447.14 | 1,447.14 | 1,447.14 | 1,447.14 | 1,447.14 | - |
14 mar 2024 | 1,452.43 | 1,452.43 | 1,452.43 | 1,452.43 | 1,452.43 | - |
13 mar 2024 | 1,454.38 | 1,454.38 | 1,454.38 | 1,454.38 | 1,454.38 | - |
12 mar 2024 | 1,454.35 | 1,454.35 | 1,454.35 | 1,454.35 | 1,454.35 | - |
11 mar 2024 | 1,454.13 | 1,454.13 | 1,454.13 | 1,454.13 | 1,454.13 | - |
08 mar 2024 | 1,454.73 | 1,454.73 | 1,454.73 | 1,454.73 | 1,454.73 | - |
07 mar 2024 | 1,452.25 | 1,452.25 | 1,452.25 | 1,452.25 | 1,452.25 | - |
06 mar 2024 | 1,451.14 | 1,451.14 | 1,451.14 | 1,451.14 | 1,451.14 | - |
05 mar 2024 | 1,448.68 | 1,448.68 | 1,448.68 | 1,448.68 | 1,448.68 | - |
04 mar 2024 | 1,447.81 | 1,447.81 | 1,447.81 | 1,447.81 | 1,447.81 | - |
01 mar 2024 | 1,448.69 | 1,448.69 | 1,448.69 | 1,448.69 | 1,448.69 | - |
29 feb 2024 | 1,444.18 | 1,444.18 | 1,444.18 | 1,444.18 | 1,444.18 | - |
28 feb 2024 | 1,442.44 | 1,442.44 | 1,442.44 | 1,442.44 | 1,442.44 | - |
27 feb 2024 | 1,443.42 | 1,443.42 | 1,443.42 | 1,443.42 | 1,443.42 | - |
26 feb 2024 | 1,445.65 | 1,445.65 | 1,445.65 | 1,445.65 | 1,445.65 | - |
23 feb 2024 | 1,446.66 | 1,446.66 | 1,446.66 | 1,446.66 | 1,446.66 | - |
22 feb 2024 | 1,443.79 | 1,443.79 | 1,443.79 | 1,443.79 | 1,443.79 | - |
21 feb 2024 | 1,437.22 | 1,437.22 | 1,437.22 | 1,437.22 | 1,437.22 | - |
20 feb 2024 | 1,433.38 | 1,433.38 | 1,433.38 | 1,433.38 | 1,433.38 | - |
19 feb 2024 | 1,436.22 | 1,436.22 | 1,436.22 | 1,436.22 | 1,436.22 | - |
16 feb 2024 | 1,436.32 | 1,436.32 | 1,436.32 | 1,436.32 | 1,436.32 | - |
15 feb 2024 | 1,433.26 | 1,433.26 | 1,433.26 | 1,433.26 | 1,433.26 | - |
14 feb 2024 | 1,427.75 | 1,427.75 | 1,427.75 | 1,427.75 | 1,427.75 | - |
13 feb 2024 | 1,429.19 | 1,429.19 | 1,429.19 | 1,429.19 | 1,429.19 | - |
12 feb 2024 | 1,436.42 | 1,436.42 | 1,436.42 | 1,436.42 | 1,436.42 | - |
09 feb 2024 | 1,433.06 | 1,433.06 | 1,433.06 | 1,433.06 | 1,433.06 | - |
08 feb 2024 | 1,434.55 | 1,434.55 | 1,434.55 | 1,434.55 | 1,434.55 | - |
07 feb 2024 | 1,435.16 | 1,435.16 | 1,435.16 | 1,435.16 | 1,435.16 | - |
06 feb 2024 | 1,436.14 | 1,436.14 | 1,436.14 | 1,436.14 | 1,436.14 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 1,434.27 | 1,434.27 | 1,434.27 | 1,434.27 | 1,434.27 | - |
01 feb 2024 | 1,434.79 | 1,434.79 | 1,434.79 | 1,434.79 | 1,434.79 | - |
31 ene 2024 | 1,436.38 | 1,436.38 | 1,436.38 | 1,436.38 | 1,436.38 | - |
30 ene 2024 | 1,438.31 | 1,438.31 | 1,438.31 | 1,438.31 | 1,438.31 | - |
29 ene 2024 | 1,435.26 | 1,435.26 | 1,435.26 | 1,435.26 | 1,435.26 | - |
26 ene 2024 | 1,431.98 | 1,431.98 | 1,431.98 | 1,431.98 | 1,431.98 | - |
25 ene 2024 | 1,430.01 | 1,430.01 | 1,430.01 | 1,430.01 | 1,430.01 | - |
24 ene 2024 | 1,428.56 | 1,428.56 | 1,428.56 | 1,428.56 | 1,428.56 | - |
23 ene 2024 | 1,429.31 | 1,429.31 | 1,429.31 | 1,429.31 | 1,429.31 | - |
22 ene 2024 | 1,430.62 | 1,430.62 | 1,430.62 | 1,430.62 | 1,430.62 | - |
19 ene 2024 | 1,425.47 | 1,425.47 | 1,425.47 | 1,425.47 | 1,425.47 | - |
18 ene 2024 | 1,424.98 | 1,424.98 | 1,424.98 | 1,424.98 | 1,424.98 | - |
17 ene 2024 | 1,428.63 | 1,428.63 | 1,428.63 | 1,428.63 | 1,428.63 | - |
16 ene 2024 | 1,440.07 | 1,440.07 | 1,440.07 | 1,440.07 | 1,440.07 | - |
15 ene 2024 | 1,438.74 | 1,438.74 | 1,438.74 | 1,438.74 | 1,438.74 | - |
12 ene 2024 | 1,436.48 | 1,436.48 | 1,436.48 | 1,436.48 | 1,436.48 | - |
11 ene 2024 | 1,434.25 | 1,434.25 | 1,434.25 | 1,434.25 | 1,434.25 | - |
10 ene 2024 | 1,433.34 | 1,433.34 | 1,433.34 | 1,433.34 | 1,433.34 | - |
09 ene 2024 | 1,435.65 | 1,435.65 | 1,435.65 | 1,435.65 | 1,435.65 | - |
08 ene 2024 | 1,433.39 | 1,433.39 | 1,433.39 | 1,433.39 | 1,433.39 | - |
05 ene 2024 | 1,432.69 | 1,432.69 | 1,432.69 | 1,432.69 | 1,432.69 | - |
*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. |