Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | - | - | - | - | - | - |
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 1,038.88 | 1,038.88 | 1,038.88 | 1,038.88 | 1,038.88 | - |
07 may 2024 | 1,037.96 | 1,037.96 | 1,037.96 | 1,037.96 | 1,037.96 | - |
06 may 2024 | 1,035.29 | 1,035.29 | 1,035.29 | 1,035.29 | 1,035.29 | - |
03 may 2024 | 1,032.97 | 1,032.97 | 1,032.97 | 1,032.97 | 1,032.97 | - |
02 may 2024 | 1,033.85 | 1,033.85 | 1,033.85 | 1,033.85 | 1,033.85 | - |
30 abr 2024 | 1,036.25 | 1,036.25 | 1,036.25 | 1,036.25 | 1,036.25 | - |
29 abr 2024 | 1,035.04 | 1,035.04 | 1,035.04 | 1,035.04 | 1,035.04 | - |
26 abr 2024 | 1,029.13 | 1,029.13 | 1,029.13 | 1,029.13 | 1,029.13 | - |
25 abr 2024 | 1,034.52 | 1,034.52 | 1,034.52 | 1,034.52 | 1,034.52 | - |
24 abr 2024 | 1,035.09 | 1,035.09 | 1,035.09 | 1,035.09 | 1,035.09 | - |
23 abr 2024 | 1,028.92 | 1,028.92 | 1,028.92 | 1,028.92 | 1,028.92 | - |
22 abr 2024 | 1,029.66 | 1,029.66 | 1,029.66 | 1,029.66 | 1,029.66 | - |
19 abr 2024 | 1,035.18 | 1,035.18 | 1,035.18 | 1,035.18 | 1,035.18 | - |
18 abr 2024 | 1,033.89 | 1,033.89 | 1,033.89 | 1,033.89 | 1,033.89 | - |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 1,039.75 | 1,039.75 | 1,039.75 | 1,039.75 | 1,039.75 | - |
15 abr 2024 | 1,039.35 | 1,039.35 | 1,039.35 | 1,039.35 | 1,039.35 | - |
12 abr 2024 | 1,043.37 | 1,043.37 | 1,043.37 | 1,043.37 | 1,043.37 | - |
11 abr 2024 | 1,041.91 | 1,041.91 | 1,041.91 | 1,041.91 | 1,041.91 | - |
10 abr 2024 | 1,041.38 | 1,041.38 | 1,041.38 | 1,041.38 | 1,041.38 | - |
09 abr 2024 | 1,043.79 | 1,043.79 | 1,043.79 | 1,043.79 | 1,043.79 | - |
08 abr 2024 | 1,040.24 | 1,040.24 | 1,040.24 | 1,040.24 | 1,040.24 | - |
05 abr 2024 | 1,041.53 | 1,041.53 | 1,041.53 | 1,041.53 | 1,041.53 | - |
04 abr 2024 | 1,040.67 | 1,040.67 | 1,040.67 | 1,040.67 | 1,040.67 | - |
03 abr 2024 | 1,040.47 | 1,040.47 | 1,040.47 | 1,040.47 | 1,040.47 | - |
02 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 1,042.61 | 1,042.61 | 1,042.61 | 1,042.61 | 1,042.61 | - |
27 mar 2024 | 1,042.09 | 1,042.09 | 1,042.09 | 1,042.09 | 1,042.09 | - |
26 mar 2024 | 1,040.56 | 1,040.56 | 1,040.56 | 1,040.56 | 1,040.56 | - |
25 mar 2024 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | - |
22 mar 2024 | 1,041.90 | 1,041.90 | 1,041.90 | 1,041.90 | 1,041.90 | - |
21 mar 2024 | 1,038.65 | 1,038.65 | 1,038.65 | 1,038.65 | 1,038.65 | - |
20 mar 2024 | 1,038.31 | 1,038.31 | 1,038.31 | 1,038.31 | 1,038.31 | - |
19 mar 2024 | 1,036.36 | 1,036.36 | 1,036.36 | 1,036.36 | 1,036.36 | - |
18 mar 2024 | 1,036.28 | 1,036.28 | 1,036.28 | 1,036.28 | 1,036.28 | - |
15 mar 2024 | 1,038.85 | 1,038.85 | 1,038.85 | 1,038.85 | 1,038.85 | - |
14 mar 2024 | 1,038.77 | 1,038.77 | 1,038.77 | 1,038.77 | 1,038.77 | - |
13 mar 2024 | 1,037.65 | 1,037.65 | 1,037.65 | 1,037.65 | 1,037.65 | - |
12 mar 2024 | 1,034.04 | 1,034.04 | 1,034.04 | 1,034.04 | 1,034.04 | - |
11 mar 2024 | 1,037.47 | 1,037.47 | 1,037.47 | 1,037.47 | 1,037.47 | - |
08 mar 2024 | 1,037.56 | 1,037.56 | 1,037.56 | 1,037.56 | 1,037.56 | - |
07 mar 2024 | 1,034.46 | 1,034.46 | 1,034.46 | 1,034.46 | 1,034.46 | - |
06 mar 2024 | 1,034.63 | 1,034.63 | 1,034.63 | 1,034.63 | 1,034.63 | - |
05 mar 2024 | 1,038.15 | 1,038.15 | 1,038.15 | 1,038.15 | 1,038.15 | - |
04 mar 2024 | 1,037.32 | 1,037.32 | 1,037.32 | 1,037.32 | 1,037.32 | - |
01 mar 2024 | 1,034.47 | 1,034.47 | 1,034.47 | 1,034.47 | 1,034.47 | - |
29 feb 2024 | 1,033.12 | 1,033.12 | 1,033.12 | 1,033.12 | 1,033.12 | - |
28 feb 2024 | 1,033.56 | 1,033.56 | 1,033.56 | 1,033.56 | 1,033.56 | - |
27 feb 2024 | 1,033.48 | 1,033.48 | 1,033.48 | 1,033.48 | 1,033.48 | - |
26 feb 2024 | 1,033.66 | 1,033.66 | 1,033.66 | 1,033.66 | 1,033.66 | - |
23 feb 2024 | 1,033.35 | 1,033.35 | 1,033.35 | 1,033.35 | 1,033.35 | - |
22 feb 2024 | 1,027.61 | 1,027.61 | 1,027.61 | 1,027.61 | 1,027.61 | - |
21 feb 2024 | 1,030.54 | 1,030.54 | 1,030.54 | 1,030.54 | 1,030.54 | - |
20 feb 2024 | 1,031.94 | 1,031.94 | 1,031.94 | 1,031.94 | 1,031.94 | - |
19 feb 2024 | 1,032.85 | 1,032.85 | 1,032.85 | 1,032.85 | 1,032.85 | - |
16 feb 2024 | 1,032.20 | 1,032.20 | 1,032.20 | 1,032.20 | 1,032.20 | - |
15 feb 2024 | 1,032.24 | 1,032.24 | 1,032.24 | 1,032.24 | 1,032.24 | - |
14 feb 2024 | 1,028.92 | 1,028.92 | 1,028.92 | 1,028.92 | 1,028.92 | - |
13 feb 2024 | 1,033.68 | 1,033.68 | 1,033.68 | 1,033.68 | 1,033.68 | - |
12 feb 2024 | 1,031.46 | 1,031.46 | 1,031.46 | 1,031.46 | 1,031.46 | - |
09 feb 2024 | 1,029.94 | 1,029.94 | 1,029.94 | 1,029.94 | 1,029.94 | - |
08 feb 2024 | 1,028.32 | 1,028.32 | 1,028.32 | 1,028.32 | 1,028.32 | - |
07 feb 2024 | 1,026.81 | 1,026.81 | 1,026.81 | 1,026.81 | 1,026.81 | - |
06 feb 2024 | 1,026.80 | 1,026.80 | 1,026.80 | 1,026.80 | 1,026.80 | - |
05 feb 2024 | 1,028.24 | 1,028.24 | 1,028.24 | 1,028.24 | 1,028.24 | - |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 1,025.15 | 1,025.15 | 1,025.15 | 1,025.15 | 1,025.15 | - |
31 ene 2024 | 1,027.14 | 1,027.14 | 1,027.14 | 1,027.14 | 1,027.14 | - |
30 ene 2024 | 1,025.56 | 1,025.56 | 1,025.56 | 1,025.56 | 1,025.56 | - |
29 ene 2024 | 1,024.72 | 1,024.72 | 1,024.72 | 1,024.72 | 1,024.72 | - |
26 ene 2024 | 1,023.36 | 1,023.36 | 1,023.36 | 1,023.36 | 1,023.36 | - |
25 ene 2024 | 1,023.38 | 1,023.38 | 1,023.38 | 1,023.38 | 1,023.38 | - |
24 ene 2024 | - | - | - | - | - | - |
23 ene 2024 | 1,024.32 | 1,024.32 | 1,024.32 | 1,024.32 | 1,024.32 | - |
22 ene 2024 | 1,020.33 | 1,020.33 | 1,020.33 | 1,020.33 | 1,020.33 | - |
19 ene 2024 | 1,019.61 | 1,019.61 | 1,019.61 | 1,019.61 | 1,019.61 | - |
18 ene 2024 | 1,016.18 | 1,016.18 | 1,016.18 | 1,016.18 | 1,016.18 | - |
17 ene 2024 | 1,020.23 | 1,020.23 | 1,020.23 | 1,020.23 | 1,020.23 | - |
16 ene 2024 | - | - | - | - | - | - |
15 ene 2024 | 1,021.06 | 1,021.06 | 1,021.06 | 1,021.06 | 1,021.06 | - |
12 ene 2024 | 1,016.94 | 1,016.94 | 1,016.94 | 1,016.94 | 1,016.94 | - |
11 ene 2024 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | - |
10 ene 2024 | 1,016.70 | 1,016.70 | 1,016.70 | 1,016.70 | 1,016.70 | - |
09 ene 2024 | 1,017.54 | 1,017.54 | 1,017.54 | 1,017.54 | 1,017.54 | - |
08 ene 2024 | 1,013.19 | 1,013.19 | 1,013.19 | 1,013.19 | 1,013.19 | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | - | - | - | - | - | - |
29 dic 2023 | - | - | - | - | - | - |
28 dic 2023 | 1,019.53 | 1,019.53 | 1,019.53 | 1,019.53 | 1,019.53 | - |
27 dic 2023 | 1,017.93 | 1,017.93 | 1,017.93 | 1,017.93 | 1,017.93 | - |
22 dic 2023 | 1,018.93 | 1,018.93 | 1,018.93 | 1,018.93 | 1,018.93 | - |
21 dic 2023 | 1,017.16 | 1,017.16 | 1,017.16 | 1,017.16 | 1,017.16 | - |
20 dic 2023 | - | - | - | - | - | - |
19 dic 2023 | 1,013.74 | 1,013.74 | 1,013.74 | 1,013.74 | 1,013.74 | - |
18 dic 2023 | 1,014.42 | 1,014.42 | 1,014.42 | 1,014.42 | 1,014.42 | - |
*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. |