Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | 1,864.76 | 1,864.76 | 1,864.76 | 1,864.76 | 1,864.76 | - |
29 may 2024 | 1,855.37 | 1,855.37 | 1,855.37 | 1,855.37 | 1,855.37 | - |
28 may 2024 | 1,874.35 | 1,874.35 | 1,874.35 | 1,874.35 | 1,874.35 | - |
27 may 2024 | 1,884.93 | 1,884.93 | 1,884.93 | 1,884.93 | 1,884.93 | - |
24 may 2024 | 1,876.36 | 1,876.36 | 1,876.36 | 1,876.36 | 1,876.36 | - |
23 may 2024 | 1,883.29 | 1,883.29 | 1,883.29 | 1,883.29 | 1,883.29 | - |
22 may 2024 | 1,881.80 | 1,881.80 | 1,881.80 | 1,881.80 | 1,881.80 | - |
21 may 2024 | 1,887.81 | 1,887.81 | 1,887.81 | 1,887.81 | 1,887.81 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 1,887.10 | 1,887.10 | 1,887.10 | 1,887.10 | 1,887.10 | - |
15 may 2024 | 1,889.44 | 1,889.44 | 1,889.44 | 1,889.44 | 1,889.44 | - |
14 may 2024 | 1,877.07 | 1,877.07 | 1,877.07 | 1,877.07 | 1,877.07 | - |
13 may 2024 | 1,878.15 | 1,878.15 | 1,878.15 | 1,878.15 | 1,878.15 | - |
10 may 2024 | 1,875.29 | 1,875.29 | 1,875.29 | 1,875.29 | 1,875.29 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 1,850.75 | 1,850.75 | 1,850.75 | 1,850.75 | 1,850.75 | - |
07 may 2024 | 1,843.35 | 1,843.35 | 1,843.35 | 1,843.35 | 1,843.35 | - |
03 may 2024 | 1,811.84 | 1,811.84 | 1,811.84 | 1,811.84 | 1,811.84 | - |
02 may 2024 | 1,806.92 | 1,806.92 | 1,806.92 | 1,806.92 | 1,806.92 | - |
30 abr 2024 | 1,812.14 | 1,812.14 | 1,812.14 | 1,812.14 | 1,812.14 | - |
29 abr 2024 | 1,821.19 | 1,821.19 | 1,821.19 | 1,821.19 | 1,821.19 | - |
26 abr 2024 | 1,817.33 | 1,817.33 | 1,817.33 | 1,817.33 | 1,817.33 | - |
25 abr 2024 | 1,796.15 | 1,796.15 | 1,796.15 | 1,796.15 | 1,796.15 | - |
24 abr 2024 | 1,808.80 | 1,808.80 | 1,808.80 | 1,808.80 | 1,808.80 | - |
23 abr 2024 | 1,814.34 | 1,814.34 | 1,814.34 | 1,814.34 | 1,814.34 | - |
22 abr 2024 | 1,794.45 | 1,794.45 | 1,794.45 | 1,794.45 | 1,794.45 | - |
19 abr 2024 | 1,774.23 | 1,774.23 | 1,774.23 | 1,774.23 | 1,774.23 | - |
18 abr 2024 | 1,778.25 | 1,778.25 | 1,778.25 | 1,778.25 | 1,778.25 | - |
17 abr 2024 | 1,773.28 | 1,773.28 | 1,773.28 | 1,773.28 | 1,773.28 | - |
16 abr 2024 | 1,769.05 | 1,769.05 | 1,769.05 | 1,769.05 | 1,769.05 | - |
15 abr 2024 | 1,798.69 | 1,798.69 | 1,798.69 | 1,798.69 | 1,798.69 | - |
12 abr 2024 | 1,792.79 | 1,792.79 | 1,792.79 | 1,792.79 | 1,792.79 | - |
11 abr 2024 | 1,794.30 | 1,794.30 | 1,794.30 | 1,794.30 | 1,794.30 | - |
10 abr 2024 | 1,801.53 | 1,801.53 | 1,801.53 | 1,801.53 | 1,801.53 | - |
09 abr 2024 | 1,798.28 | 1,798.28 | 1,798.28 | 1,798.28 | 1,798.28 | - |
08 abr 2024 | 1,809.36 | 1,809.36 | 1,809.36 | 1,809.36 | 1,809.36 | - |
05 abr 2024 | 1,796.20 | 1,796.20 | 1,796.20 | 1,796.20 | 1,796.20 | - |
04 abr 2024 | 1,816.40 | 1,816.40 | 1,816.40 | 1,816.40 | 1,816.40 | - |
03 abr 2024 | 1,809.10 | 1,809.10 | 1,809.10 | 1,809.10 | 1,809.10 | - |
02 abr 2024 | 1,805.77 | 1,805.77 | 1,805.77 | 1,805.77 | 1,805.77 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 1,817.12 | 1,817.12 | 1,817.12 | 1,817.12 | 1,817.12 | - |
26 mar 2024 | 1,813.70 | 1,813.70 | 1,813.70 | 1,813.70 | 1,813.70 | - |
25 mar 2024 | 1,807.85 | 1,807.85 | 1,807.85 | 1,807.85 | 1,807.85 | - |
22 mar 2024 | 1,802.52 | 1,802.52 | 1,802.52 | 1,802.52 | 1,802.52 | - |
21 mar 2024 | 1,804.57 | 1,804.57 | 1,804.57 | 1,804.57 | 1,804.57 | - |
20 mar 2024 | 1,784.51 | 1,784.51 | 1,784.51 | 1,784.51 | 1,784.51 | - |
19 mar 2024 | 1,782.91 | 1,782.91 | 1,782.91 | 1,782.91 | 1,782.91 | - |
18 mar 2024 | 1,779.84 | 1,779.84 | 1,779.84 | 1,779.84 | 1,779.84 | - |
15 mar 2024 | 1,781.12 | 1,781.12 | 1,781.12 | 1,781.12 | 1,781.12 | - |
14 mar 2024 | 1,786.07 | 1,786.07 | 1,786.07 | 1,786.07 | 1,786.07 | - |
13 mar 2024 | 1,787.40 | 1,787.40 | 1,787.40 | 1,787.40 | 1,787.40 | - |
12 mar 2024 | 1,780.35 | 1,780.35 | 1,780.35 | 1,780.35 | 1,780.35 | - |
11 mar 2024 | 1,766.09 | 1,766.09 | 1,766.09 | 1,766.09 | 1,766.09 | - |
08 mar 2024 | 1,770.97 | 1,770.97 | 1,770.97 | 1,770.97 | 1,770.97 | - |
07 mar 2024 | 1,773.48 | 1,773.48 | 1,773.48 | 1,773.48 | 1,773.48 | - |
06 mar 2024 | 1,754.47 | 1,754.47 | 1,754.47 | 1,754.47 | 1,754.47 | - |
05 mar 2024 | 1,747.09 | 1,747.09 | 1,747.09 | 1,747.09 | 1,747.09 | - |
04 mar 2024 | 1,752.18 | 1,752.18 | 1,752.18 | 1,752.18 | 1,752.18 | - |
01 mar 2024 | 1,751.42 | 1,751.42 | 1,751.42 | 1,751.42 | 1,751.42 | - |
29 feb 2024 | 1,739.79 | 1,739.79 | 1,739.79 | 1,739.79 | 1,739.79 | - |
28 feb 2024 | 1,739.87 | 1,739.87 | 1,739.87 | 1,739.87 | 1,739.87 | - |
27 feb 2024 | 1,746.54 | 1,746.54 | 1,746.54 | 1,746.54 | 1,746.54 | - |
26 feb 2024 | 1,744.61 | 1,744.61 | 1,744.61 | 1,744.61 | 1,744.61 | - |
23 feb 2024 | 1,749.28 | 1,749.28 | 1,749.28 | 1,749.28 | 1,749.28 | - |
22 feb 2024 | 1,742.96 | 1,742.96 | 1,742.96 | 1,742.96 | 1,742.96 | - |
21 feb 2024 | 1,729.65 | 1,729.65 | 1,729.65 | 1,729.65 | 1,729.65 | - |
20 feb 2024 | 1,728.22 | 1,728.22 | 1,728.22 | 1,728.22 | 1,728.22 | - |
19 feb 2024 | 1,731.82 | 1,731.82 | 1,731.82 | 1,731.82 | 1,731.82 | - |
16 feb 2024 | 1,728.71 | 1,728.71 | 1,728.71 | 1,728.71 | 1,728.71 | - |
15 feb 2024 | 1,716.51 | 1,716.51 | 1,716.51 | 1,716.51 | 1,716.51 | - |
14 feb 2024 | 1,702.18 | 1,702.18 | 1,702.18 | 1,702.18 | 1,702.18 | - |
13 feb 2024 | 1,694.86 | 1,694.86 | 1,694.86 | 1,694.86 | 1,694.86 | - |
12 feb 2024 | 1,708.67 | 1,708.67 | 1,708.67 | 1,708.67 | 1,708.67 | - |
09 feb 2024 | 1,696.74 | 1,696.74 | 1,696.74 | 1,696.74 | 1,696.74 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 1,701.24 | 1,701.24 | 1,701.24 | 1,701.24 | 1,701.24 | - |
06 feb 2024 | 1,707.32 | 1,707.32 | 1,707.32 | 1,707.32 | 1,707.32 | - |
05 feb 2024 | 1,697.88 | 1,697.88 | 1,697.88 | 1,697.88 | 1,697.88 | - |
02 feb 2024 | 1,696.59 | 1,696.59 | 1,696.59 | 1,696.59 | 1,696.59 | - |
01 feb 2024 | 1,692.54 | 1,692.54 | 1,692.54 | 1,692.54 | 1,692.54 | - |
31 ene 2024 | 1,698.23 | 1,698.23 | 1,698.23 | 1,698.23 | 1,698.23 | - |
30 ene 2024 | 1,701.20 | 1,701.20 | 1,701.20 | 1,701.20 | 1,701.20 | - |
29 ene 2024 | 1,698.83 | 1,698.83 | 1,698.83 | 1,698.83 | 1,698.83 | - |
26 ene 2024 | 1,697.59 | 1,697.59 | 1,697.59 | 1,697.59 | 1,697.59 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 1,675.12 | 1,675.12 | 1,675.12 | 1,675.12 | 1,675.12 | - |
23 ene 2024 | 1,660.84 | 1,660.84 | 1,660.84 | 1,660.84 | 1,660.84 | - |
22 ene 2024 | 1,662.66 | 1,662.66 | 1,662.66 | 1,662.66 | 1,662.66 | - |
19 ene 2024 | 1,654.07 | 1,654.07 | 1,654.07 | 1,654.07 | 1,654.07 | - |
18 ene 2024 | 1,655.95 | 1,655.95 | 1,655.95 | 1,655.95 | 1,655.95 | - |
17 ene 2024 | 1,643.64 | 1,643.64 | 1,643.64 | 1,643.64 | 1,643.64 | - |
16 ene 2024 | 1,663.69 | 1,663.69 | 1,663.69 | 1,663.69 | 1,663.69 | - |
15 ene 2024 | 1,667.22 | 1,667.22 | 1,667.22 | 1,667.22 | 1,667.22 | - |
12 ene 2024 | 1,674.94 | 1,674.94 | 1,674.94 | 1,674.94 | 1,674.94 | - |
11 ene 2024 | 1,663.35 | 1,663.35 | 1,663.35 | 1,663.35 | 1,663.35 | - |
10 ene 2024 | 1,671.38 | 1,671.38 | 1,671.38 | 1,671.38 | 1,671.38 | - |
09 ene 2024 | 1,672.65 | 1,672.65 | 1,672.65 | 1,672.65 | 1,672.65 | - |
*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. |