Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | 2,469.07 | 2,469.07 | 2,469.07 | 2,469.07 | 2,469.07 | - |
21 may 2024 | 2,468.91 | 2,468.91 | 2,468.91 | 2,468.91 | 2,468.91 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | - |
15 may 2024 | 2,457.57 | 2,457.57 | 2,457.57 | 2,457.57 | 2,457.57 | - |
14 may 2024 | 2,459.75 | 2,459.75 | 2,459.75 | 2,459.75 | 2,459.75 | - |
13 may 2024 | 2,460.30 | 2,460.30 | 2,460.30 | 2,460.30 | 2,460.30 | - |
10 may 2024 | 2,459.33 | 2,459.33 | 2,459.33 | 2,459.33 | 2,459.33 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 2,434.89 | 2,434.89 | 2,434.89 | 2,434.89 | 2,434.89 | - |
07 may 2024 | 2,424.10 | 2,424.10 | 2,424.10 | 2,424.10 | 2,424.10 | - |
03 may 2024 | 2,376.86 | 2,376.86 | 2,376.86 | 2,376.86 | 2,376.86 | - |
02 may 2024 | 2,373.27 | 2,373.27 | 2,373.27 | 2,373.27 | 2,373.27 | - |
30 abr 2024 | 2,382.03 | 2,382.03 | 2,382.03 | 2,382.03 | 2,382.03 | - |
29 abr 2024 | 2,376.31 | 2,376.31 | 2,376.31 | 2,376.31 | 2,376.31 | - |
26 abr 2024 | 2,364.60 | 2,364.60 | 2,364.60 | 2,364.60 | 2,364.60 | - |
25 abr 2024 | 2,359.61 | 2,359.61 | 2,359.61 | 2,359.61 | 2,359.61 | - |
24 abr 2024 | 2,354.68 | 2,354.68 | 2,354.68 | 2,354.68 | 2,354.68 | - |
23 abr 2024 | 2,324.52 | 2,324.52 | 2,324.52 | 2,324.52 | 2,324.52 | - |
22 abr 2024 | 2,314.30 | 2,314.30 | 2,314.30 | 2,314.30 | 2,314.30 | - |
19 abr 2024 | 2,306.50 | 2,306.50 | 2,306.50 | 2,306.50 | 2,306.50 | - |
18 abr 2024 | 2,310.68 | 2,310.68 | 2,310.68 | 2,310.68 | 2,310.68 | - |
17 abr 2024 | 2,309.13 | 2,309.13 | 2,309.13 | 2,309.13 | 2,309.13 | - |
16 abr 2024 | 2,311.55 | 2,311.55 | 2,311.55 | 2,311.55 | 2,311.55 | - |
15 abr 2024 | 2,335.36 | 2,335.36 | 2,335.36 | 2,335.36 | 2,335.36 | - |
12 abr 2024 | 2,358.86 | 2,358.86 | 2,358.86 | 2,358.86 | 2,358.86 | - |
11 abr 2024 | 2,331.92 | 2,331.92 | 2,331.92 | 2,331.92 | 2,331.92 | - |
10 abr 2024 | 2,340.96 | 2,340.96 | 2,340.96 | 2,340.96 | 2,340.96 | - |
09 abr 2024 | 2,333.61 | 2,333.61 | 2,333.61 | 2,333.61 | 2,333.61 | - |
08 abr 2024 | 2,332.41 | 2,332.41 | 2,332.41 | 2,332.41 | 2,332.41 | - |
05 abr 2024 | 2,330.82 | 2,330.82 | 2,330.82 | 2,330.82 | 2,330.82 | - |
04 abr 2024 | 2,333.00 | 2,333.00 | 2,333.00 | 2,333.00 | 2,333.00 | - |
03 abr 2024 | 2,329.56 | 2,329.56 | 2,329.56 | 2,329.56 | 2,329.56 | - |
02 abr 2024 | 2,322.29 | 2,322.29 | 2,322.29 | 2,322.29 | 2,322.29 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 2,309.46 | 2,309.46 | 2,309.46 | 2,309.46 | 2,309.46 | - |
26 mar 2024 | 2,300.76 | 2,300.76 | 2,300.76 | 2,300.76 | 2,300.76 | - |
25 mar 2024 | 2,289.32 | 2,289.32 | 2,289.32 | 2,289.32 | 2,289.32 | - |
22 mar 2024 | 2,278.22 | 2,278.22 | 2,278.22 | 2,278.22 | 2,278.22 | - |
21 mar 2024 | 2,268.40 | 2,268.40 | 2,268.40 | 2,268.40 | 2,268.40 | - |
20 mar 2024 | 2,264.14 | 2,264.14 | 2,264.14 | 2,264.14 | 2,264.14 | - |
19 mar 2024 | 2,261.14 | 2,261.14 | 2,261.14 | 2,261.14 | 2,261.14 | - |
18 mar 2024 | 2,251.94 | 2,251.94 | 2,251.94 | 2,251.94 | 2,251.94 | - |
15 mar 2024 | 2,246.88 | 2,246.88 | 2,246.88 | 2,246.88 | 2,246.88 | - |
14 mar 2024 | 2,231.15 | 2,231.15 | 2,231.15 | 2,231.15 | 2,231.15 | - |
13 mar 2024 | 2,234.70 | 2,234.70 | 2,234.70 | 2,234.70 | 2,234.70 | - |
12 mar 2024 | 2,221.63 | 2,221.63 | 2,221.63 | 2,221.63 | 2,221.63 | - |
11 mar 2024 | 2,206.97 | 2,206.97 | 2,206.97 | 2,206.97 | 2,206.97 | - |
08 mar 2024 | 2,227.27 | 2,227.27 | 2,227.27 | 2,227.27 | 2,227.27 | - |
07 mar 2024 | 2,219.07 | 2,219.07 | 2,219.07 | 2,219.07 | 2,219.07 | - |
06 mar 2024 | 2,218.69 | 2,218.69 | 2,218.69 | 2,218.69 | 2,218.69 | - |
05 mar 2024 | 2,231.34 | 2,231.34 | 2,231.34 | 2,231.34 | 2,231.34 | - |
04 mar 2024 | 2,231.54 | 2,231.54 | 2,231.54 | 2,231.54 | 2,231.54 | - |
01 mar 2024 | 2,237.78 | 2,237.78 | 2,237.78 | 2,237.78 | 2,237.78 | - |
29 feb 2024 | 2,213.93 | 2,213.93 | 2,213.93 | 2,213.93 | 2,213.93 | - |
28 feb 2024 | 2,202.06 | 2,202.06 | 2,202.06 | 2,202.06 | 2,202.06 | - |
27 feb 2024 | 2,192.46 | 2,192.46 | 2,192.46 | 2,192.46 | 2,192.46 | - |
26 feb 2024 | 2,195.10 | 2,195.10 | 2,195.10 | 2,195.10 | 2,195.10 | - |
23 feb 2024 | 2,198.91 | 2,198.91 | 2,198.91 | 2,198.91 | 2,198.91 | - |
22 feb 2024 | 2,197.11 | 2,197.11 | 2,197.11 | 2,197.11 | 2,197.11 | - |
21 feb 2024 | 2,187.11 | 2,187.11 | 2,187.11 | 2,187.11 | 2,187.11 | - |
20 feb 2024 | 2,193.83 | 2,193.83 | 2,193.83 | 2,193.83 | 2,193.83 | - |
19 feb 2024 | 2,207.63 | 2,207.63 | 2,207.63 | 2,207.63 | 2,207.63 | - |
16 feb 2024 | 2,204.48 | 2,204.48 | 2,204.48 | 2,204.48 | 2,204.48 | - |
15 feb 2024 | 2,187.75 | 2,187.75 | 2,187.75 | 2,187.75 | 2,187.75 | - |
14 feb 2024 | 2,197.65 | 2,197.65 | 2,197.65 | 2,197.65 | 2,197.65 | - |
13 feb 2024 | 2,187.35 | 2,187.35 | 2,187.35 | 2,187.35 | 2,187.35 | - |
12 feb 2024 | 2,199.37 | 2,199.37 | 2,199.37 | 2,199.37 | 2,199.37 | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | 2,167.04 | 2,167.04 | 2,167.04 | 2,167.04 | 2,167.04 | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 2,217.92 | 2,217.92 | 2,217.92 | 2,217.92 | 2,217.92 | - |
05 feb 2024 | 2,206.32 | 2,206.32 | 2,206.32 | 2,206.32 | 2,206.32 | - |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 2,215.59 | 2,215.59 | 2,215.59 | 2,215.59 | 2,215.59 | - |
31 ene 2024 | - | - | - | - | - | - |
30 ene 2024 | 2,221.60 | 2,221.60 | 2,221.60 | 2,221.60 | 2,221.60 | - |
29 ene 2024 | 2,233.94 | 2,233.94 | 2,233.94 | 2,233.94 | 2,233.94 | - |
26 ene 2024 | - | - | - | - | - | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 2,235.78 | 2,235.78 | 2,235.78 | 2,235.78 | 2,235.78 | - |
23 ene 2024 | 2,229.79 | 2,229.79 | 2,229.79 | 2,229.79 | 2,229.79 | - |
22 ene 2024 | 2,229.55 | 2,229.55 | 2,229.55 | 2,229.55 | 2,229.55 | - |
19 ene 2024 | 2,218.33 | 2,218.33 | 2,218.33 | 2,218.33 | 2,218.33 | - |
18 ene 2024 | 2,218.77 | 2,218.77 | 2,218.77 | 2,218.77 | 2,218.77 | - |
17 ene 2024 | 2,209.22 | 2,209.22 | 2,209.22 | 2,209.22 | 2,209.22 | - |
16 ene 2024 | 2,228.00 | 2,228.00 | 2,228.00 | 2,228.00 | 2,228.00 | - |
15 ene 2024 | 2,220.74 | 2,220.74 | 2,220.74 | 2,220.74 | 2,220.74 | - |
12 ene 2024 | 2,241.76 | 2,241.76 | 2,241.76 | 2,241.76 | 2,241.76 | - |
11 ene 2024 | 2,223.39 | 2,223.39 | 2,223.39 | 2,223.39 | 2,223.39 | - |
10 ene 2024 | 2,227.23 | 2,227.23 | 2,227.23 | 2,227.23 | 2,227.23 | - |
09 ene 2024 | 2,226.73 | 2,226.73 | 2,226.73 | 2,226.73 | 2,226.73 | - |
08 ene 2024 | - | - | - | - | - | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | 2,202.28 | 2,202.28 | 2,202.28 | 2,202.28 | 2,202.28 | - |
29 dic 2023 | 2,215.42 | 2,215.42 | 2,215.42 | 2,215.42 | 2,215.42 | - |
*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. |