Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 jun 2024 | - | - | - | - | - | - |
06 jun 2024 | 1,138.50 | 1,138.50 | 1,138.50 | 1,138.50 | 1,138.50 | - |
05 jun 2024 | 1,137.03 | 1,137.03 | 1,137.03 | 1,137.03 | 1,137.03 | - |
04 jun 2024 | 1,126.05 | 1,126.05 | 1,126.05 | 1,126.05 | 1,126.05 | - |
03 jun 2024 | 1,126.76 | 1,126.76 | 1,126.76 | 1,126.76 | 1,126.76 | - |
31 may 2024 | 1,122.22 | 1,122.22 | 1,122.22 | 1,122.22 | 1,122.22 | - |
30 may 2024 | 1,120.51 | 1,120.51 | 1,120.51 | 1,120.51 | 1,120.51 | - |
29 may 2024 | 1,126.40 | 1,126.40 | 1,126.40 | 1,126.40 | 1,126.40 | - |
28 may 2024 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | - |
27 may 2024 | 1,135.38 | 1,135.38 | 1,135.38 | 1,135.38 | 1,135.38 | - |
24 may 2024 | 1,134.24 | 1,134.24 | 1,134.24 | 1,134.24 | 1,134.24 | - |
23 may 2024 | 1,133.85 | 1,133.85 | 1,133.85 | 1,133.85 | 1,133.85 | - |
22 may 2024 | 1,135.05 | 1,135.05 | 1,135.05 | 1,135.05 | 1,135.05 | - |
21 may 2024 | 1,138.53 | 1,138.53 | 1,138.53 | 1,138.53 | 1,138.53 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 1,135.70 | 1,135.70 | 1,135.70 | 1,135.70 | 1,135.70 | - |
16 may 2024 | 1,134.86 | 1,134.86 | 1,134.86 | 1,134.86 | 1,134.86 | - |
15 may 2024 | 1,135.86 | 1,135.86 | 1,135.86 | 1,135.86 | 1,135.86 | - |
14 may 2024 | 1,126.59 | 1,126.59 | 1,126.59 | 1,126.59 | 1,126.59 | - |
13 may 2024 | 1,124.41 | 1,124.41 | 1,124.41 | 1,124.41 | 1,124.41 | - |
10 may 2024 | 1,125.43 | 1,125.43 | 1,125.43 | 1,125.43 | 1,125.43 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 1,121.66 | 1,121.66 | 1,121.66 | 1,121.66 | 1,121.66 | - |
06 may 2024 | 1,116.31 | 1,116.31 | 1,116.31 | 1,116.31 | 1,116.31 | - |
03 may 2024 | 1,109.90 | 1,109.90 | 1,109.90 | 1,109.90 | 1,109.90 | - |
02 may 2024 | 1,102.07 | 1,102.07 | 1,102.07 | 1,102.07 | 1,102.07 | - |
30 abr 2024 | 1,098.10 | 1,098.10 | 1,098.10 | 1,098.10 | 1,098.10 | - |
29 abr 2024 | 1,106.86 | 1,106.86 | 1,106.86 | 1,106.86 | 1,106.86 | - |
26 abr 2024 | 1,106.19 | 1,106.19 | 1,106.19 | 1,106.19 | 1,106.19 | - |
25 abr 2024 | 1,093.81 | 1,093.81 | 1,093.81 | 1,093.81 | 1,093.81 | - |
24 abr 2024 | 1,099.46 | 1,099.46 | 1,099.46 | 1,099.46 | 1,099.46 | - |
23 abr 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
22 abr 2024 | 1,091.71 | 1,091.71 | 1,091.71 | 1,091.71 | 1,091.71 | - |
19 abr 2024 | 1,087.49 | 1,087.49 | 1,087.49 | 1,087.49 | 1,087.49 | - |
18 abr 2024 | 1,094.28 | 1,094.28 | 1,094.28 | 1,094.28 | 1,094.28 | - |
17 abr 2024 | 1,095.15 | 1,095.15 | 1,095.15 | 1,095.15 | 1,095.15 | - |
16 abr 2024 | 1,098.35 | 1,098.35 | 1,098.35 | 1,098.35 | 1,098.35 | - |
15 abr 2024 | 1,104.61 | 1,104.61 | 1,104.61 | 1,104.61 | 1,104.61 | - |
12 abr 2024 | 1,111.86 | 1,111.86 | 1,111.86 | 1,111.86 | 1,111.86 | - |
11 abr 2024 | 1,112.79 | 1,112.79 | 1,112.79 | 1,112.79 | 1,112.79 | - |
10 abr 2024 | 1,110.80 | 1,110.80 | 1,110.80 | 1,110.80 | 1,110.80 | - |
09 abr 2024 | 1,114.51 | 1,114.51 | 1,114.51 | 1,114.51 | 1,114.51 | - |
08 abr 2024 | 1,114.46 | 1,114.46 | 1,114.46 | 1,114.46 | 1,114.46 | - |
05 abr 2024 | 1,113.34 | 1,113.34 | 1,113.34 | 1,113.34 | 1,113.34 | - |
04 abr 2024 | 1,112.05 | 1,112.05 | 1,112.05 | 1,112.05 | 1,112.05 | - |
03 abr 2024 | 1,114.63 | 1,114.63 | 1,114.63 | 1,114.63 | 1,114.63 | - |
02 abr 2024 | 1,114.06 | 1,114.06 | 1,114.06 | 1,114.06 | 1,114.06 | - |
28 mar 2024 | 1,120.95 | 1,120.95 | 1,120.95 | 1,120.95 | 1,120.95 | - |
27 mar 2024 | 1,118.90 | 1,118.90 | 1,118.90 | 1,118.90 | 1,118.90 | - |
26 mar 2024 | 1,117.24 | 1,117.24 | 1,117.24 | 1,117.24 | 1,117.24 | - |
25 mar 2024 | 1,116.44 | 1,116.44 | 1,116.44 | 1,116.44 | 1,116.44 | - |
22 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | 1,120.45 | 1,120.45 | 1,120.45 | 1,120.45 | 1,120.45 | - |
20 mar 2024 | 1,112.04 | 1,112.04 | 1,112.04 | 1,112.04 | 1,112.04 | - |
19 mar 2024 | 1,110.42 | 1,110.42 | 1,110.42 | 1,110.42 | 1,110.42 | - |
18 mar 2024 | 1,107.96 | 1,107.96 | 1,107.96 | 1,107.96 | 1,107.96 | - |
15 mar 2024 | 1,104.06 | 1,104.06 | 1,104.06 | 1,104.06 | 1,104.06 | - |
14 mar 2024 | 1,109.93 | 1,109.93 | 1,109.93 | 1,109.93 | 1,109.93 | - |
13 mar 2024 | 1,111.14 | 1,111.14 | 1,111.14 | 1,111.14 | 1,111.14 | - |
12 mar 2024 | 1,112.75 | 1,112.75 | 1,112.75 | 1,112.75 | 1,112.75 | - |
11 mar 2024 | 1,105.58 | 1,105.58 | 1,105.58 | 1,105.58 | 1,105.58 | - |
08 mar 2024 | 1,109.43 | 1,109.43 | 1,109.43 | 1,109.43 | 1,109.43 | - |
07 mar 2024 | 1,111.46 | 1,111.46 | 1,111.46 | 1,111.46 | 1,111.46 | - |
06 mar 2024 | 1,103.40 | 1,103.40 | 1,103.40 | 1,103.40 | 1,103.40 | - |
05 mar 2024 | 1,097.28 | 1,097.28 | 1,097.28 | 1,097.28 | 1,097.28 | - |
04 mar 2024 | 1,102.76 | 1,102.76 | 1,102.76 | 1,102.76 | 1,102.76 | - |
01 mar 2024 | 1,100.77 | 1,100.77 | 1,100.77 | 1,100.77 | 1,100.77 | - |
29 feb 2024 | 1,093.38 | 1,093.38 | 1,093.38 | 1,093.38 | 1,093.38 | - |
28 feb 2024 | 1,090.70 | 1,090.70 | 1,090.70 | 1,090.70 | 1,090.70 | - |
27 feb 2024 | 1,093.42 | 1,093.42 | 1,093.42 | 1,093.42 | 1,093.42 | - |
26 feb 2024 | 1,093.68 | 1,093.68 | 1,093.68 | 1,093.68 | 1,093.68 | - |
23 feb 2024 | 1,097.25 | 1,097.25 | 1,097.25 | 1,097.25 | 1,097.25 | - |
22 feb 2024 | 1,093.24 | 1,093.24 | 1,093.24 | 1,093.24 | 1,093.24 | - |
21 feb 2024 | 1,078.99 | 1,078.99 | 1,078.99 | 1,078.99 | 1,078.99 | - |
20 feb 2024 | 1,082.19 | 1,082.19 | 1,082.19 | 1,082.19 | 1,082.19 | - |
19 feb 2024 | 1,086.97 | 1,086.97 | 1,086.97 | 1,086.97 | 1,086.97 | - |
16 feb 2024 | 1,086.86 | 1,086.86 | 1,086.86 | 1,086.86 | 1,086.86 | - |
15 feb 2024 | 1,089.04 | 1,089.04 | 1,089.04 | 1,089.04 | 1,089.04 | - |
14 feb 2024 | 1,088.01 | 1,088.01 | 1,088.01 | 1,088.01 | 1,088.01 | - |
13 feb 2024 | 1,080.19 | 1,080.19 | 1,080.19 | 1,080.19 | 1,080.19 | - |
12 feb 2024 | 1,089.14 | 1,089.14 | 1,089.14 | 1,089.14 | 1,089.14 | - |
09 feb 2024 | 1,089.47 | 1,089.47 | 1,089.47 | 1,089.47 | 1,089.47 | - |
08 feb 2024 | 1,085.44 | 1,085.44 | 1,085.44 | 1,085.44 | 1,085.44 | - |
07 feb 2024 | 1,084.92 | 1,084.92 | 1,084.92 | 1,084.92 | 1,084.92 | - |
06 feb 2024 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | - |
05 feb 2024 | 1,079.66 | 1,079.66 | 1,079.66 | 1,079.66 | 1,079.66 | - |
02 feb 2024 | 1,081.33 | 1,081.33 | 1,081.33 | 1,081.33 | 1,081.33 | - |
01 feb 2024 | 1,079.24 | 1,079.24 | 1,079.24 | 1,079.24 | 1,079.24 | - |
31 ene 2024 | 1,076.79 | 1,076.79 | 1,076.79 | 1,076.79 | 1,076.79 | - |
30 ene 2024 | 1,078.91 | 1,078.91 | 1,078.91 | 1,078.91 | 1,078.91 | - |
29 ene 2024 | 1,078.87 | 1,078.87 | 1,078.87 | 1,078.87 | 1,078.87 | - |
26 ene 2024 | 1,071.88 | 1,071.88 | 1,071.88 | 1,071.88 | 1,071.88 | - |
25 ene 2024 | 1,069.76 | 1,069.76 | 1,069.76 | 1,069.76 | 1,069.76 | - |
24 ene 2024 | 1,064.56 | 1,064.56 | 1,064.56 | 1,064.56 | 1,064.56 | - |
23 ene 2024 | 1,058.51 | 1,058.51 | 1,058.51 | 1,058.51 | 1,058.51 | - |
22 ene 2024 | 1,058.55 | 1,058.55 | 1,058.55 | 1,058.55 | 1,058.55 | - |
19 ene 2024 | 1,053.98 | 1,053.98 | 1,053.98 | 1,053.98 | 1,053.98 | - |
18 ene 2024 | 1,049.98 | 1,049.98 | 1,049.98 | 1,049.98 | 1,049.98 | - |
17 ene 2024 | 1,044.28 | 1,044.28 | 1,044.28 | 1,044.28 | 1,044.28 | - |
*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. |