Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | - | - | - | - | - | - |
04 jun 2024 | - | - | - | - | - | - |
03 jun 2024 | 1,668.55 | 1,668.55 | 1,668.55 | 1,668.55 | 1,668.55 | - |
31 may 2024 | 1,672.34 | 1,672.34 | 1,672.34 | 1,672.34 | 1,672.34 | - |
30 may 2024 | 1,658.06 | 1,658.06 | 1,658.06 | 1,658.06 | 1,658.06 | - |
29 may 2024 | 1,646.11 | 1,646.11 | 1,646.11 | 1,646.11 | 1,646.11 | - |
28 may 2024 | 1,666.80 | 1,666.80 | 1,666.80 | 1,666.80 | 1,666.80 | - |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 1,668.53 | 1,668.53 | 1,668.53 | 1,668.53 | 1,668.53 | - |
23 may 2024 | 1,658.91 | 1,658.91 | 1,658.91 | 1,658.91 | 1,658.91 | - |
22 may 2024 | 1,676.23 | 1,676.23 | 1,676.23 | 1,676.23 | 1,676.23 | - |
21 may 2024 | 1,686.23 | 1,686.23 | 1,686.23 | 1,686.23 | 1,686.23 | - |
17 may 2024 | 1,685.89 | 1,685.89 | 1,685.89 | 1,685.89 | 1,685.89 | - |
16 may 2024 | 1,685.51 | 1,685.51 | 1,685.51 | 1,685.51 | 1,685.51 | - |
15 may 2024 | 1,691.79 | 1,691.79 | 1,691.79 | 1,691.79 | 1,691.79 | - |
14 may 2024 | 1,683.50 | 1,683.50 | 1,683.50 | 1,683.50 | 1,683.50 | - |
13 may 2024 | 1,670.39 | 1,670.39 | 1,670.39 | 1,670.39 | 1,670.39 | - |
10 may 2024 | 1,668.92 | 1,668.92 | 1,668.92 | 1,668.92 | 1,668.92 | - |
08 may 2024 | 1,657.98 | 1,657.98 | 1,657.98 | 1,657.98 | 1,657.98 | - |
07 may 2024 | 1,661.85 | 1,661.85 | 1,661.85 | 1,661.85 | 1,661.85 | - |
06 may 2024 | 1,655.42 | 1,655.42 | 1,655.42 | 1,655.42 | 1,655.42 | - |
03 may 2024 | 1,639.79 | 1,639.79 | 1,639.79 | 1,639.79 | 1,639.79 | - |
02 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 1,612.09 | 1,612.09 | 1,612.09 | 1,612.09 | 1,612.09 | - |
29 abr 2024 | 1,632.63 | 1,632.63 | 1,632.63 | 1,632.63 | 1,632.63 | - |
26 abr 2024 | 1,622.28 | 1,622.28 | 1,622.28 | 1,622.28 | 1,622.28 | - |
25 abr 2024 | 1,610.99 | 1,610.99 | 1,610.99 | 1,610.99 | 1,610.99 | - |
24 abr 2024 | 1,622.85 | 1,622.85 | 1,622.85 | 1,622.85 | 1,622.85 | - |
23 abr 2024 | 1,623.80 | 1,623.80 | 1,623.80 | 1,623.80 | 1,623.80 | - |
22 abr 2024 | 1,604.04 | 1,604.04 | 1,604.04 | 1,604.04 | 1,604.04 | - |
19 abr 2024 | 1,589.15 | 1,589.15 | 1,589.15 | 1,589.15 | 1,589.15 | - |
18 abr 2024 | 1,590.26 | 1,590.26 | 1,590.26 | 1,590.26 | 1,590.26 | - |
17 abr 2024 | 1,588.38 | 1,588.38 | 1,588.38 | 1,588.38 | 1,588.38 | - |
16 abr 2024 | 1,598.53 | 1,598.53 | 1,598.53 | 1,598.53 | 1,598.53 | - |
15 abr 2024 | 1,613.64 | 1,613.64 | 1,613.64 | 1,613.64 | 1,613.64 | - |
12 abr 2024 | 1,629.70 | 1,629.70 | 1,629.70 | 1,629.70 | 1,629.70 | - |
11 abr 2024 | 1,649.85 | 1,649.85 | 1,649.85 | 1,649.85 | 1,649.85 | - |
10 abr 2024 | 1,647.22 | 1,647.22 | 1,647.22 | 1,647.22 | 1,647.22 | - |
09 abr 2024 | 1,672.73 | 1,672.73 | 1,672.73 | 1,672.73 | 1,672.73 | - |
08 abr 2024 | 1,668.73 | 1,668.73 | 1,668.73 | 1,668.73 | 1,668.73 | - |
05 abr 2024 | 1,658.97 | 1,658.97 | 1,658.97 | 1,658.97 | 1,658.97 | - |
04 abr 2024 | 1,655.59 | 1,655.59 | 1,655.59 | 1,655.59 | 1,655.59 | - |
03 abr 2024 | 1,663.54 | 1,663.54 | 1,663.54 | 1,663.54 | 1,663.54 | - |
02 abr 2024 | 1,658.48 | 1,658.48 | 1,658.48 | 1,658.48 | 1,658.48 | - |
28 mar 2024 | 1,690.45 | 1,690.45 | 1,690.45 | 1,690.45 | 1,690.45 | - |
27 mar 2024 | 1,686.30 | 1,686.30 | 1,686.30 | 1,686.30 | 1,686.30 | - |
26 mar 2024 | 1,661.60 | 1,661.60 | 1,661.60 | 1,661.60 | 1,661.60 | - |
25 mar 2024 | 1,660.20 | 1,660.20 | 1,660.20 | 1,660.20 | 1,660.20 | - |
22 mar 2024 | 1,662.32 | 1,662.32 | 1,662.32 | 1,662.32 | 1,662.32 | - |
21 mar 2024 | 1,673.28 | 1,673.28 | 1,673.28 | 1,673.28 | 1,673.28 | - |
20 mar 2024 | 1,655.45 | 1,655.45 | 1,655.45 | 1,655.45 | 1,655.45 | - |
19 mar 2024 | 1,636.36 | 1,636.36 | 1,636.36 | 1,636.36 | 1,636.36 | - |
18 mar 2024 | 1,627.48 | 1,627.48 | 1,627.48 | 1,627.48 | 1,627.48 | - |
15 mar 2024 | 1,628.04 | 1,628.04 | 1,628.04 | 1,628.04 | 1,628.04 | - |
14 mar 2024 | 1,624.79 | 1,624.79 | 1,624.79 | 1,624.79 | 1,624.79 | - |
13 mar 2024 | 1,640.50 | 1,640.50 | 1,640.50 | 1,640.50 | 1,640.50 | - |
12 mar 2024 | 1,639.04 | 1,639.04 | 1,639.04 | 1,639.04 | 1,639.04 | - |
11 mar 2024 | 1,635.87 | 1,635.87 | 1,635.87 | 1,635.87 | 1,635.87 | - |
08 mar 2024 | 1,647.13 | 1,647.13 | 1,647.13 | 1,647.13 | 1,647.13 | - |
07 mar 2024 | 1,647.77 | 1,647.77 | 1,647.77 | 1,647.77 | 1,647.77 | - |
06 mar 2024 | 1,638.05 | 1,638.05 | 1,638.05 | 1,638.05 | 1,638.05 | - |
05 mar 2024 | 1,627.15 | 1,627.15 | 1,627.15 | 1,627.15 | 1,627.15 | - |
04 mar 2024 | 1,636.71 | 1,636.71 | 1,636.71 | 1,636.71 | 1,636.71 | - |
01 mar 2024 | 1,639.31 | 1,639.31 | 1,639.31 | 1,639.31 | 1,639.31 | - |
29 feb 2024 | 1,626.72 | 1,626.72 | 1,626.72 | 1,626.72 | 1,626.72 | - |
28 feb 2024 | 1,618.24 | 1,618.24 | 1,618.24 | 1,618.24 | 1,618.24 | - |
27 feb 2024 | 1,623.58 | 1,623.58 | 1,623.58 | 1,623.58 | 1,623.58 | - |
26 feb 2024 | 1,611.08 | 1,611.08 | 1,611.08 | 1,611.08 | 1,611.08 | - |
23 feb 2024 | 1,608.54 | 1,608.54 | 1,608.54 | 1,608.54 | 1,608.54 | - |
22 feb 2024 | 1,606.30 | 1,606.30 | 1,606.30 | 1,606.30 | 1,606.30 | - |
21 feb 2024 | 1,593.65 | 1,593.65 | 1,593.65 | 1,593.65 | 1,593.65 | - |
20 feb 2024 | 1,596.88 | 1,596.88 | 1,596.88 | 1,596.88 | 1,596.88 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 1,609.94 | 1,609.94 | 1,609.94 | 1,609.94 | 1,609.94 | - |
15 feb 2024 | 1,613.62 | 1,613.62 | 1,613.62 | 1,613.62 | 1,613.62 | - |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | 1,570.66 | 1,570.66 | 1,570.66 | 1,570.66 | 1,570.66 | - |
12 feb 2024 | 1,608.09 | 1,608.09 | 1,608.09 | 1,608.09 | 1,608.09 | - |
09 feb 2024 | 1,591.15 | 1,591.15 | 1,591.15 | 1,591.15 | 1,591.15 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 1,567.01 | 1,567.01 | 1,567.01 | 1,567.01 | 1,567.01 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 1,557.83 | 1,557.83 | 1,557.83 | 1,557.83 | 1,557.83 | - |
02 feb 2024 | 1,574.26 | 1,574.26 | 1,574.26 | 1,574.26 | 1,574.26 | - |
01 feb 2024 | 1,576.11 | 1,576.11 | 1,576.11 | 1,576.11 | 1,576.11 | - |
31 ene 2024 | 1,566.91 | 1,566.91 | 1,566.91 | 1,566.91 | 1,566.91 | - |
30 ene 2024 | 1,588.42 | 1,588.42 | 1,588.42 | 1,588.42 | 1,588.42 | - |
29 ene 2024 | 1,595.31 | 1,595.31 | 1,595.31 | 1,595.31 | 1,595.31 | - |
26 ene 2024 | 1,580.15 | 1,580.15 | 1,580.15 | 1,580.15 | 1,580.15 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | - | - | - | - | - | - |
23 ene 2024 | 1,575.68 | 1,575.68 | 1,575.68 | 1,575.68 | 1,575.68 | - |
22 ene 2024 | 1,579.87 | 1,579.87 | 1,579.87 | 1,579.87 | 1,579.87 | - |
19 ene 2024 | 1,558.38 | 1,558.38 | 1,558.38 | 1,558.38 | 1,558.38 | - |
18 ene 2024 | 1,549.04 | 1,549.04 | 1,549.04 | 1,549.04 | 1,549.04 | - |
17 ene 2024 | 1,541.49 | 1,541.49 | 1,541.49 | 1,541.49 | 1,541.49 | - |
16 ene 2024 | 1,556.36 | 1,556.36 | 1,556.36 | 1,556.36 | 1,556.36 | - |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 1,570.86 | 1,570.86 | 1,570.86 | 1,570.86 | 1,570.86 | - |
11 ene 2024 | 1,570.37 | 1,570.37 | 1,570.37 | 1,570.37 | 1,570.37 | - |
*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. |