Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | - | - | - | - | - | - |
19 jun 2024 | 1,007.51 | 1,007.51 | 1,007.51 | 1,007.51 | 1,007.51 | - |
18 jun 2024 | - | - | - | - | - | - |
17 jun 2024 | 1,006.97 | 1,006.97 | 1,006.97 | 1,006.97 | 1,006.97 | - |
14 jun 2024 | 1,007.67 | 1,007.67 | 1,007.67 | 1,007.67 | 1,007.67 | - |
13 jun 2024 | 1,006.47 | 1,006.47 | 1,006.47 | 1,006.47 | 1,006.47 | - |
12 jun 2024 | 1,005.86 | 1,005.86 | 1,005.86 | 1,005.86 | 1,005.86 | - |
11 jun 2024 | 1,004.79 | 1,004.79 | 1,004.79 | 1,004.79 | 1,004.79 | - |
10 jun 2024 | 1,004.01 | 1,004.01 | 1,004.01 | 1,004.01 | 1,004.01 | - |
07 jun 2024 | 1,004.07 | 1,004.07 | 1,004.07 | 1,004.07 | 1,004.07 | - |
06 jun 2024 | 1,004.83 | 1,004.83 | 1,004.83 | 1,004.83 | 1,004.83 | - |
05 jun 2024 | 1,005.19 | 1,005.19 | 1,005.19 | 1,005.19 | 1,005.19 | - |
04 jun 2024 | 1,004.99 | 1,004.99 | 1,004.99 | 1,004.99 | 1,004.99 | - |
03 jun 2024 | 1,004.45 | 1,004.45 | 1,004.45 | 1,004.45 | 1,004.45 | - |
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | 1,003.46 | 1,003.46 | 1,003.46 | 1,003.46 | 1,003.46 | - |
29 may 2024 | 1,003.06 | 1,003.06 | 1,003.06 | 1,003.06 | 1,003.06 | - |
28 may 2024 | 1,003.57 | 1,003.57 | 1,003.57 | 1,003.57 | 1,003.57 | - |
27 may 2024 | 1,003.62 | 1,003.62 | 1,003.62 | 1,003.62 | 1,003.62 | - |
24 may 2024 | 1,002.87 | 1,002.87 | 1,002.87 | 1,002.87 | 1,002.87 | - |
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | 1,003.44 | 1,003.44 | 1,003.44 | 1,003.44 | 1,003.44 | - |
21 may 2024 | 1,003.75 | 1,003.75 | 1,003.75 | 1,003.75 | 1,003.75 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 1,003.30 | 1,003.30 | 1,003.30 | 1,003.30 | 1,003.30 | - |
16 may 2024 | 1,003.97 | 1,003.97 | 1,003.97 | 1,003.97 | 1,003.97 | - |
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | - | - | - | - | - | - |
13 may 2024 | 1,003.17 | 1,003.17 | 1,003.17 | 1,003.17 | 1,003.17 | - |
10 may 2024 | 1,002.80 | 1,002.80 | 1,002.80 | 1,002.80 | 1,002.80 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | 1,002.73 | 1,002.73 | 1,002.73 | 1,002.73 | 1,002.73 | - |
03 may 2024 | 1,002.32 | 1,002.32 | 1,002.32 | 1,002.32 | 1,002.32 | - |
02 may 2024 | 1,001.42 | 1,001.42 | 1,001.42 | 1,001.42 | 1,001.42 | - |
30 abr 2024 | 1,000.91 | 1,000.91 | 1,000.91 | 1,000.91 | 1,000.91 | - |
29 abr 2024 | 1,001.50 | 1,001.50 | 1,001.50 | 1,001.50 | 1,001.50 | - |
26 abr 2024 | 1,000.87 | 1,000.87 | 1,000.87 | 1,000.87 | 1,000.87 | - |
25 abr 2024 | 1,000.57 | 1,000.57 | 1,000.57 | 1,000.57 | 1,000.57 | - |
24 abr 2024 | 1,000.83 | 1,000.83 | 1,000.83 | 1,000.83 | 1,000.83 | - |
23 abr 2024 | 1,001.11 | 1,001.11 | 1,001.11 | 1,001.11 | 1,001.11 | - |
22 abr 2024 | 1,001.01 | 1,001.01 | 1,001.01 | 1,001.01 | 1,001.01 | - |
19 abr 2024 | - | - | - | - | - | - |
18 abr 2024 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | - |
17 abr 2024 | 1,000.52 | 1,000.52 | 1,000.52 | 1,000.52 | 1,000.52 | - |
16 abr 2024 | 1,000.34 | 1,000.34 | 1,000.34 | 1,000.34 | 1,000.34 | - |
15 abr 2024 | 1,000.75 | 1,000.75 | 1,000.75 | 1,000.75 | 1,000.75 | - |
12 abr 2024 | 1,001.12 | 1,001.12 | 1,001.12 | 1,001.12 | 1,001.12 | - |
11 abr 2024 | 1,000.20 | 1,000.20 | 1,000.20 | 1,000.20 | 1,000.20 | - |
10 abr 2024 | 1,000.23 | 1,000.23 | 1,000.23 | 1,000.23 | 1,000.23 | - |
09 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | 1,000.32 | 1,000.32 | 1,000.32 | 1,000.32 | 1,000.32 | - |
05 abr 2024 | 1,000.41 | 1,000.41 | 1,000.41 | 1,000.41 | 1,000.41 | - |
04 abr 2024 | 1,000.53 | 1,000.53 | 1,000.53 | 1,000.53 | 1,000.53 | - |
03 abr 2024 | 1,000.08 | 1,000.08 | 1,000.08 | 1,000.08 | 1,000.08 | - |
02 abr 2024 | 1,000.10 | 1,000.10 | 1,000.10 | 1,000.10 | 1,000.10 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | - | - | - | - | - | - |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | 998.48 | 998.48 | 998.48 | 998.48 | 998.48 | - |
20 mar 2024 | 997.82 | 997.82 | 997.82 | 997.82 | 997.82 | - |
19 mar 2024 | 997.91 | 997.91 | 997.91 | 997.91 | 997.91 | - |
18 mar 2024 | 997.54 | 997.54 | 997.54 | 997.54 | 997.54 | - |
15 mar 2024 | 997.35 | 997.35 | 997.35 | 997.35 | 997.35 | - |
14 mar 2024 | 997.55 | 997.55 | 997.55 | 997.55 | 997.55 | - |
13 mar 2024 | 997.51 | 997.51 | 997.51 | 997.51 | 997.51 | - |
12 mar 2024 | 997.54 | 997.54 | 997.54 | 997.54 | 997.54 | - |
11 mar 2024 | 997.66 | 997.66 | 997.66 | 997.66 | 997.66 | - |
08 mar 2024 | 997.71 | 997.71 | 997.71 | 997.71 | 997.71 | - |
07 mar 2024 | 996.94 | 996.94 | 996.94 | 996.94 | 996.94 | - |
06 mar 2024 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | - |
05 mar 2024 | 996.13 | 996.13 | 996.13 | 996.13 | 996.13 | - |
04 mar 2024 | 995.56 | 995.56 | 995.56 | 995.56 | 995.56 | - |
01 mar 2024 | 995.55 | 995.55 | 995.55 | 995.55 | 995.55 | - |
29 feb 2024 | 995.27 | 995.27 | 995.27 | 995.27 | 995.27 | - |
28 feb 2024 | 994.82 | 994.82 | 994.82 | 994.82 | 994.82 | - |
27 feb 2024 | 994.95 | 994.95 | 994.95 | 994.95 | 994.95 | - |
26 feb 2024 | 994.95 | 994.95 | 994.95 | 994.95 | 994.95 | - |
23 feb 2024 | 995.52 | 995.52 | 995.52 | 995.52 | 995.52 | - |
22 feb 2024 | 994.67 | 994.67 | 994.67 | 994.67 | 994.67 | - |
21 feb 2024 | 994.70 | 994.70 | 994.70 | 994.70 | 994.70 | - |
20 feb 2024 | 995.45 | 995.45 | 995.45 | 995.45 | 995.45 | - |
19 feb 2024 | 994.72 | 994.72 | 994.72 | 994.72 | 994.72 | - |
16 feb 2024 | 994.35 | 994.35 | 994.35 | 994.35 | 994.35 | - |
15 feb 2024 | 995.10 | 995.10 | 995.10 | 995.10 | 995.10 | - |
14 feb 2024 | 994.78 | 994.78 | 994.78 | 994.78 | 994.78 | - |
13 feb 2024 | 994.11 | 994.11 | 994.11 | 994.11 | 994.11 | - |
12 feb 2024 | 994.94 | 994.94 | 994.94 | 994.94 | 994.94 | - |
09 feb 2024 | 994.50 | 994.50 | 994.50 | 994.50 | 994.50 | - |
08 feb 2024 | 995.05 | 995.05 | 995.05 | 995.05 | 995.05 | - |
07 feb 2024 | 995.64 | 995.64 | 995.64 | 995.64 | 995.64 | - |
06 feb 2024 | 995.66 | 995.66 | 995.66 | 995.66 | 995.66 | - |
05 feb 2024 | 995.13 | 995.13 | 995.13 | 995.13 | 995.13 | - |
02 feb 2024 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | - |
01 feb 2024 | 997.98 | 997.98 | 997.98 | 997.98 | 997.98 | - |
31 ene 2024 | 997.83 | 997.83 | 997.83 | 997.83 | 997.83 | - |
*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. |