Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 2,379.35 | 2,379.35 | 2,379.35 | 2,379.35 | 2,379.35 | - |
15 may 2024 | 2,379.06 | 2,379.06 | 2,379.06 | 2,379.06 | 2,379.06 | - |
14 may 2024 | 2,374.10 | 2,374.10 | 2,374.10 | 2,374.10 | 2,374.10 | - |
13 may 2024 | 2,374.32 | 2,374.32 | 2,374.32 | 2,374.32 | 2,374.32 | - |
10 may 2024 | 2,372.51 | 2,372.51 | 2,372.51 | 2,372.51 | 2,372.51 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | 2,373.36 | 2,373.36 | 2,373.36 | 2,373.36 | 2,373.36 | - |
03 may 2024 | 2,375.58 | 2,375.58 | 2,375.58 | 2,375.58 | 2,375.58 | - |
02 may 2024 | 2,372.18 | 2,372.18 | 2,372.18 | 2,372.18 | 2,372.18 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 2,365.77 | 2,365.77 | 2,365.77 | 2,365.77 | 2,365.77 | - |
29 abr 2024 | 2,369.51 | 2,369.51 | 2,369.51 | 2,369.51 | 2,369.51 | - |
26 abr 2024 | 2,366.30 | 2,366.30 | 2,366.30 | 2,366.30 | 2,366.30 | - |
25 abr 2024 | 2,365.10 | 2,365.10 | 2,365.10 | 2,365.10 | 2,365.10 | - |
24 abr 2024 | 2,366.32 | 2,366.32 | 2,366.32 | 2,366.32 | 2,366.32 | - |
23 abr 2024 | 2,367.03 | 2,367.03 | 2,367.03 | 2,367.03 | 2,367.03 | - |
22 abr 2024 | 2,366.60 | 2,366.60 | 2,366.60 | 2,366.60 | 2,366.60 | - |
19 abr 2024 | 2,364.21 | 2,364.21 | 2,364.21 | 2,364.21 | 2,364.21 | - |
18 abr 2024 | 2,365.23 | 2,365.23 | 2,365.23 | 2,365.23 | 2,365.23 | - |
17 abr 2024 | 2,367.33 | 2,367.33 | 2,367.33 | 2,367.33 | 2,367.33 | - |
16 abr 2024 | 2,365.39 | 2,365.39 | 2,365.39 | 2,365.39 | 2,365.39 | - |
15 abr 2024 | 2,367.16 | 2,367.16 | 2,367.16 | 2,367.16 | 2,367.16 | - |
12 abr 2024 | 2,369.53 | 2,369.53 | 2,369.53 | 2,369.53 | 2,369.53 | - |
11 abr 2024 | 2,367.20 | 2,367.20 | 2,367.20 | 2,367.20 | 2,367.20 | - |
10 abr 2024 | 2,367.07 | 2,367.07 | 2,367.07 | 2,367.07 | 2,367.07 | - |
09 abr 2024 | 2,373.63 | 2,373.63 | 2,373.63 | 2,373.63 | 2,373.63 | - |
08 abr 2024 | 2,373.40 | 2,373.40 | 2,373.40 | 2,373.40 | 2,373.40 | - |
05 abr 2024 | 2,373.53 | 2,373.53 | 2,373.53 | 2,373.53 | 2,373.53 | - |
04 abr 2024 | 2,375.06 | 2,375.06 | 2,375.06 | 2,375.06 | 2,375.06 | - |
03 abr 2024 | 2,373.46 | 2,373.46 | 2,373.46 | 2,373.46 | 2,373.46 | - |
02 abr 2024 | 2,372.31 | 2,372.31 | 2,372.31 | 2,372.31 | 2,372.31 | - |
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 2,374.06 | 2,374.06 | 2,374.06 | 2,374.06 | 2,374.06 | - |
27 mar 2024 | 2,373.51 | 2,373.51 | 2,373.51 | 2,373.51 | 2,373.51 | - |
26 mar 2024 | 2,372.26 | 2,372.26 | 2,372.26 | 2,372.26 | 2,372.26 | - |
25 mar 2024 | 2,373.35 | 2,373.35 | 2,373.35 | 2,373.35 | 2,373.35 | - |
22 mar 2024 | 2,371.42 | 2,371.42 | 2,371.42 | 2,371.42 | 2,371.42 | - |
21 mar 2024 | 2,370.50 | 2,370.50 | 2,370.50 | 2,370.50 | 2,370.50 | - |
20 mar 2024 | 2,370.31 | 2,370.31 | 2,370.31 | 2,370.31 | 2,370.31 | - |
19 mar 2024 | 2,373.22 | 2,373.22 | 2,373.22 | 2,373.22 | 2,373.22 | - |
18 mar 2024 | 2,371.57 | 2,371.57 | 2,371.57 | 2,371.57 | 2,371.57 | - |
15 mar 2024 | 2,370.68 | 2,370.68 | 2,370.68 | 2,370.68 | 2,370.68 | - |
14 mar 2024 | 2,370.96 | 2,370.96 | 2,370.96 | 2,370.96 | 2,370.96 | - |
13 mar 2024 | 2,371.49 | 2,371.49 | 2,371.49 | 2,371.49 | 2,371.49 | - |
12 mar 2024 | 2,371.46 | 2,371.46 | 2,371.46 | 2,371.46 | 2,371.46 | - |
11 mar 2024 | 2,371.31 | 2,371.31 | 2,371.31 | 2,371.31 | 2,371.31 | - |
08 mar 2024 | 2,373.69 | 2,373.69 | 2,373.69 | 2,373.69 | 2,373.69 | - |
07 mar 2024 | 2,372.84 | 2,372.84 | 2,372.84 | 2,372.84 | 2,372.84 | - |
06 mar 2024 | 2,370.81 | 2,370.81 | 2,370.81 | 2,370.81 | 2,370.81 | - |
05 mar 2024 | 2,370.26 | 2,370.26 | 2,370.26 | 2,370.26 | 2,370.26 | - |
04 mar 2024 | 2,369.49 | 2,369.49 | 2,369.49 | 2,369.49 | 2,369.49 | - |
01 mar 2024 | 2,368.85 | 2,368.85 | 2,368.85 | 2,368.85 | 2,368.85 | - |
29 feb 2024 | 2,365.49 | 2,365.49 | 2,365.49 | 2,365.49 | 2,365.49 | - |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 2,362.84 | 2,362.84 | 2,362.84 | 2,362.84 | 2,362.84 | - |
26 feb 2024 | 2,362.47 | 2,362.47 | 2,362.47 | 2,362.47 | 2,362.47 | - |
23 feb 2024 | 2,363.25 | 2,363.25 | 2,363.25 | 2,363.25 | 2,363.25 | - |
22 feb 2024 | 2,361.58 | 2,361.58 | 2,361.58 | 2,361.58 | 2,361.58 | - |
21 feb 2024 | 2,361.27 | 2,361.27 | 2,361.27 | 2,361.27 | 2,361.27 | - |
20 feb 2024 | 2,361.39 | 2,361.39 | 2,361.39 | 2,361.39 | 2,361.39 | - |
16 feb 2024 | 2,359.69 | 2,359.69 | 2,359.69 | 2,359.69 | 2,359.69 | - |
15 feb 2024 | 2,360.68 | 2,360.68 | 2,360.68 | 2,360.68 | 2,360.68 | - |
14 feb 2024 | 2,359.52 | 2,359.52 | 2,359.52 | 2,359.52 | 2,359.52 | - |
13 feb 2024 | 2,357.41 | 2,357.41 | 2,357.41 | 2,357.41 | 2,357.41 | - |
12 feb 2024 | 2,360.51 | 2,360.51 | 2,360.51 | 2,360.51 | 2,360.51 | - |
09 feb 2024 | 2,358.84 | 2,358.84 | 2,358.84 | 2,358.84 | 2,358.84 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 2,359.08 | 2,359.08 | 2,359.08 | 2,359.08 | 2,359.08 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 2,353.06 | 2,353.06 | 2,353.06 | 2,353.06 | 2,353.06 | - |
02 feb 2024 | 2,353.11 | 2,353.11 | 2,353.11 | 2,353.11 | 2,353.11 | - |
01 feb 2024 | 2,358.60 | 2,358.60 | 2,358.60 | 2,358.60 | 2,358.60 | - |
31 ene 2024 | - | - | - | - | - | - |
30 ene 2024 | 2,352.71 | 2,352.71 | 2,352.71 | 2,352.71 | 2,352.71 | - |
29 ene 2024 | 2,352.61 | 2,352.61 | 2,352.61 | 2,352.61 | 2,352.61 | - |
26 ene 2024 | 2,349.84 | 2,349.84 | 2,349.84 | 2,349.84 | 2,349.84 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | - | - | - | - | - | - |
23 ene 2024 | 2,342.74 | 2,342.74 | 2,342.74 | 2,342.74 | 2,342.74 | - |
22 ene 2024 | 2,341.74 | 2,341.74 | 2,341.74 | 2,341.74 | 2,341.74 | - |
19 ene 2024 | 2,341.39 | 2,341.39 | 2,341.39 | 2,341.39 | 2,341.39 | - |
18 ene 2024 | 2,342.01 | 2,342.01 | 2,342.01 | 2,342.01 | 2,342.01 | - |
17 ene 2024 | 2,340.24 | 2,340.24 | 2,340.24 | 2,340.24 | 2,340.24 | - |
16 ene 2024 | 2,342.79 | 2,342.79 | 2,342.79 | 2,342.79 | 2,342.79 | - |
12 ene 2024 | 2,340.33 | 2,340.33 | 2,340.33 | 2,340.33 | 2,340.33 | - |
11 ene 2024 | 2,337.98 | 2,337.98 | 2,337.98 | 2,337.98 | 2,337.98 | - |
10 ene 2024 | 2,334.09 | 2,334.09 | 2,334.09 | 2,334.09 | 2,334.09 | - |
09 ene 2024 | 2,332.01 | 2,332.01 | 2,332.01 | 2,332.01 | 2,332.01 | - |
08 ene 2024 | 2,331.27 | 2,331.27 | 2,331.27 | 2,331.27 | 2,331.27 | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | - | - | - | - | - | - |
29 dic 2023 | - | - | - | - | - | - |
28 dic 2023 | 2,328.05 | 2,328.05 | 2,328.05 | 2,328.05 | 2,328.05 | - |
27 dic 2023 | 2,325.82 | 2,325.82 | 2,325.82 | 2,325.82 | 2,325.82 | - |
26 dic 2023 | - | - | - | - | - | - |
*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. |