Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | - |
27 jun 2024 | 1,871.00 | 1,871.00 | 1,871.00 | 1,871.00 | 1,871.00 | - |
26 jun 2024 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | - |
25 jun 2024 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | - |
24 jun 2024 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | - |
21 jun 2024 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - |
20 jun 2024 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | - |
19 jun 2024 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - |
18 jun 2024 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | - |
17 jun 2024 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | - |
14 jun 2024 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | - |
13 jun 2024 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - |
12 jun 2024 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | - |
11 jun 2024 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | - |
10 jun 2024 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | - |
07 jun 2024 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | - |
06 jun 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - |
05 jun 2024 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | - |
04 jun 2024 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | - |
03 jun 2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | - |
31 may 2024 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | - |
30 may 2024 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | - |
29 may 2024 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | - |
28 may 2024 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | - |
24 may 2024 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | - |
23 may 2024 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | - |
22 may 2024 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - |
21 may 2024 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | - |
20 may 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - |
17 may 2024 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - |
16 may 2024 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | - |
15 may 2024 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | - |
14 may 2024 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | - |
13 may 2024 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | - |
10 may 2024 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | - |
09 may 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - |
08 may 2024 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | - |
07 may 2024 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | - |
03 may 2024 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | - |
02 may 2024 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | - |
01 may 2024 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | - |
30 abr 2024 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | - |
29 abr 2024 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | - |
26 abr 2024 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | - |
25 abr 2024 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | - |
24 abr 2024 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | - |
23 abr 2024 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | - |
22 abr 2024 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | - |
19 abr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
18 abr 2024 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | - |
17 abr 2024 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | - |
16 abr 2024 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | - |
15 abr 2024 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | - |
12 abr 2024 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | - |
11 abr 2024 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | - |
10 abr 2024 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | - |
09 abr 2024 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | - |
08 abr 2024 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | - |
05 abr 2024 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | - |
04 abr 2024 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | - |
03 abr 2024 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | - |
02 abr 2024 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | - |
28 mar 2024 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - |
27 mar 2024 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | - |
26 mar 2024 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | - |
25 mar 2024 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | - |
22 mar 2024 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | - |
21 mar 2024 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | - |
20 mar 2024 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | - |
19 mar 2024 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | - |
18 mar 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - |
15 mar 2024 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | - |
14 mar 2024 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | - |
13 mar 2024 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | - |
12 mar 2024 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | - |
11 mar 2024 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - |
08 mar 2024 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | - |
07 mar 2024 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | - |
06 mar 2024 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | - |
05 mar 2024 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - |
04 mar 2024 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | - |
01 mar 2024 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | - |
29 feb 2024 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | - |
28 feb 2024 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | - |
27 feb 2024 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | - |
26 feb 2024 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | - |
23 feb 2024 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | - |
22 feb 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
21 feb 2024 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | - |
20 feb 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
19 feb 2024 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | - |
16 feb 2024 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | - |
15 feb 2024 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | - |
14 feb 2024 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | - |
13 feb 2024 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | - |
12 feb 2024 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | - |
09 feb 2024 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | - |
08 feb 2024 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | - |
07 feb 2024 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | - |
06 feb 2024 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | - |
*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. |