Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | - | - | - | - | - | - |
21 may 2024 | 5,499.07 | 5,499.07 | 5,499.07 | 5,499.07 | 5,499.07 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 5,534.25 | 5,534.25 | 5,534.25 | 5,534.25 | 5,534.25 | - |
16 may 2024 | 5,667.41 | 5,667.41 | 5,667.41 | 5,667.41 | 5,667.41 | - |
15 may 2024 | 5,694.15 | 5,694.15 | 5,694.15 | 5,694.15 | 5,694.15 | - |
14 may 2024 | 5,485.61 | 5,485.61 | 5,485.61 | 5,485.61 | 5,485.61 | - |
13 may 2024 | 5,554.34 | 5,554.34 | 5,554.34 | 5,554.34 | 5,554.34 | - |
10 may 2024 | 5,518.93 | 5,518.93 | 5,518.93 | 5,518.93 | 5,518.93 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 5,630.24 | 5,630.24 | 5,630.24 | 5,630.24 | 5,630.24 | - |
07 may 2024 | 5,716.47 | 5,716.47 | 5,716.47 | 5,716.47 | 5,716.47 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 5,602.09 | 5,602.09 | 5,602.09 | 5,602.09 | 5,602.09 | - |
02 may 2024 | 5,534.15 | 5,534.15 | 5,534.15 | 5,534.15 | 5,534.15 | - |
30 abr 2024 | 5,523.33 | 5,523.33 | 5,523.33 | 5,523.33 | 5,523.33 | - |
29 abr 2024 | 5,555.91 | 5,555.91 | 5,555.91 | 5,555.91 | 5,555.91 | - |
26 abr 2024 | 5,454.37 | 5,454.37 | 5,454.37 | 5,454.37 | 5,454.37 | - |
25 abr 2024 | 5,337.13 | 5,337.13 | 5,337.13 | 5,337.13 | 5,337.13 | - |
24 abr 2024 | 5,374.59 | 5,374.59 | 5,374.59 | 5,374.59 | 5,374.59 | - |
23 abr 2024 | 5,504.23 | 5,504.23 | 5,504.23 | 5,504.23 | 5,504.23 | - |
22 abr 2024 | 5,561.75 | 5,561.75 | 5,561.75 | 5,561.75 | 5,561.75 | - |
19 abr 2024 | 5,578.41 | 5,578.41 | 5,578.41 | 5,578.41 | 5,578.41 | - |
18 abr 2024 | 5,600.38 | 5,600.38 | 5,600.38 | 5,600.38 | 5,600.38 | - |
17 abr 2024 | 5,697.75 | 5,697.75 | 5,697.75 | 5,697.75 | 5,697.75 | - |
16 abr 2024 | 5,617.83 | 5,617.83 | 5,617.83 | 5,617.83 | 5,617.83 | - |
15 abr 2024 | 5,682.47 | 5,682.47 | 5,682.47 | 5,682.47 | 5,682.47 | - |
12 abr 2024 | 5,811.98 | 5,811.98 | 5,811.98 | 5,811.98 | 5,811.98 | - |
11 abr 2024 | 5,620.38 | 5,620.38 | 5,620.38 | 5,620.38 | 5,620.38 | - |
10 abr 2024 | 5,731.05 | 5,731.05 | 5,731.05 | 5,731.05 | 5,731.05 | - |
09 abr 2024 | 5,768.42 | 5,768.42 | 5,768.42 | 5,768.42 | 5,768.42 | - |
08 abr 2024 | 5,658.73 | 5,658.73 | 5,658.73 | 5,658.73 | 5,658.73 | - |
05 abr 2024 | 5,675.72 | 5,675.72 | 5,675.72 | 5,675.72 | 5,675.72 | - |
04 abr 2024 | 5,739.35 | 5,739.35 | 5,739.35 | 5,739.35 | 5,739.35 | - |
03 abr 2024 | 5,669.08 | 5,669.08 | 5,669.08 | 5,669.08 | 5,669.08 | - |
02 abr 2024 | 5,608.59 | 5,608.59 | 5,608.59 | 5,608.59 | 5,608.59 | - |
28 mar 2024 | 5,855.06 | 5,855.06 | 5,855.06 | 5,855.06 | 5,855.06 | - |
27 mar 2024 | 5,842.39 | 5,842.39 | 5,842.39 | 5,842.39 | 5,842.39 | - |
26 mar 2024 | 5,748.87 | 5,748.87 | 5,748.87 | 5,748.87 | 5,748.87 | - |
25 mar 2024 | 5,708.04 | 5,708.04 | 5,708.04 | 5,708.04 | 5,708.04 | - |
22 mar 2024 | 5,736.63 | 5,736.63 | 5,736.63 | 5,736.63 | 5,736.63 | - |
21 mar 2024 | 5,605.51 | 5,605.51 | 5,605.51 | 5,605.51 | 5,605.51 | - |
20 mar 2024 | 5,557.58 | 5,557.58 | 5,557.58 | 5,557.58 | 5,557.58 | - |
19 mar 2024 | 5,572.45 | 5,572.45 | 5,572.45 | 5,572.45 | 5,572.45 | - |
18 mar 2024 | 5,596.98 | 5,596.98 | 5,596.98 | 5,596.98 | 5,596.98 | - |
15 mar 2024 | 5,591.41 | 5,591.41 | 5,591.41 | 5,591.41 | 5,591.41 | - |
14 mar 2024 | 5,647.16 | 5,647.16 | 5,647.16 | 5,647.16 | 5,647.16 | - |
13 mar 2024 | 5,699.08 | 5,699.08 | 5,699.08 | 5,699.08 | 5,699.08 | - |
12 mar 2024 | 5,773.98 | 5,773.98 | 5,773.98 | 5,773.98 | 5,773.98 | - |
11 mar 2024 | 5,748.66 | 5,748.66 | 5,748.66 | 5,748.66 | 5,748.66 | - |
08 mar 2024 | 5,769.64 | 5,769.64 | 5,769.64 | 5,769.64 | 5,769.64 | - |
07 mar 2024 | 5,754.99 | 5,754.99 | 5,754.99 | 5,754.99 | 5,754.99 | - |
06 mar 2024 | 5,753.42 | 5,753.42 | 5,753.42 | 5,753.42 | 5,753.42 | - |
05 mar 2024 | 5,794.19 | 5,794.19 | 5,794.19 | 5,794.19 | 5,794.19 | - |
04 mar 2024 | 5,614.30 | 5,614.30 | 5,614.30 | 5,614.30 | 5,614.30 | - |
01 mar 2024 | 5,592.83 | 5,592.83 | 5,592.83 | 5,592.83 | 5,592.83 | - |
29 feb 2024 | 5,583.83 | 5,583.83 | 5,583.83 | 5,583.83 | 5,583.83 | - |
28 feb 2024 | 5,415.03 | 5,415.03 | 5,415.03 | 5,415.03 | 5,415.03 | - |
27 feb 2024 | 5,329.61 | 5,329.61 | 5,329.61 | 5,329.61 | 5,329.61 | - |
26 feb 2024 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | - |
23 feb 2024 | 5,444.92 | 5,444.92 | 5,444.92 | 5,444.92 | 5,444.92 | - |
22 feb 2024 | 5,285.03 | 5,285.03 | 5,285.03 | 5,285.03 | 5,285.03 | - |
21 feb 2024 | 5,235.81 | 5,235.81 | 5,235.81 | 5,235.81 | 5,235.81 | - |
20 feb 2024 | 5,331.88 | 5,331.88 | 5,331.88 | 5,331.88 | 5,331.88 | - |
19 feb 2024 | 5,297.35 | 5,297.35 | 5,297.35 | 5,297.35 | 5,297.35 | - |
16 feb 2024 | 5,351.49 | 5,351.49 | 5,351.49 | 5,351.49 | 5,351.49 | - |
15 feb 2024 | 5,399.15 | 5,399.15 | 5,399.15 | 5,399.15 | 5,399.15 | - |
14 feb 2024 | 5,434.74 | 5,434.74 | 5,434.74 | 5,434.74 | 5,434.74 | - |
13 feb 2024 | 5,375.09 | 5,375.09 | 5,375.09 | 5,375.09 | 5,375.09 | - |
12 feb 2024 | 5,310.44 | 5,310.44 | 5,310.44 | 5,310.44 | 5,310.44 | - |
09 feb 2024 | 5,291.51 | 5,291.51 | 5,291.51 | 5,291.51 | 5,291.51 | - |
08 feb 2024 | 5,333.10 | 5,333.10 | 5,333.10 | 5,333.10 | 5,333.10 | - |
07 feb 2024 | 5,404.26 | 5,404.26 | 5,404.26 | 5,404.26 | 5,404.26 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 5,334.12 | 5,334.12 | 5,334.12 | 5,334.12 | 5,334.12 | - |
02 feb 2024 | 5,482.26 | 5,482.26 | 5,482.26 | 5,482.26 | 5,482.26 | - |
01 feb 2024 | 5,624.35 | 5,624.35 | 5,624.35 | 5,624.35 | 5,624.35 | - |
31 ene 2024 | 5,507.40 | 5,507.40 | 5,507.40 | 5,507.40 | 5,507.40 | - |
30 ene 2024 | 5,338.17 | 5,338.17 | 5,338.17 | 5,338.17 | 5,338.17 | - |
29 ene 2024 | 5,390.66 | 5,390.66 | 5,390.66 | 5,390.66 | 5,390.66 | - |
26 ene 2024 | 5,291.82 | 5,291.82 | 5,291.82 | 5,291.82 | 5,291.82 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 5,297.26 | 5,297.26 | 5,297.26 | 5,297.26 | 5,297.26 | - |
23 ene 2024 | 5,297.24 | 5,297.24 | 5,297.24 | 5,297.24 | 5,297.24 | - |
22 ene 2024 | 5,478.74 | 5,478.74 | 5,478.74 | 5,478.74 | 5,478.74 | - |
19 ene 2024 | 5,446.31 | 5,446.31 | 5,446.31 | 5,446.31 | 5,446.31 | - |
18 ene 2024 | 5,372.66 | 5,372.66 | 5,372.66 | 5,372.66 | 5,372.66 | - |
17 ene 2024 | 5,457.98 | 5,457.98 | 5,457.98 | 5,457.98 | 5,457.98 | - |
16 ene 2024 | 5,432.79 | 5,432.79 | 5,432.79 | 5,432.79 | 5,432.79 | - |
15 ene 2024 | 5,478.17 | 5,478.17 | 5,478.17 | 5,478.17 | 5,478.17 | - |
12 ene 2024 | 5,487.19 | 5,487.19 | 5,487.19 | 5,487.19 | 5,487.19 | - |
11 ene 2024 | 5,431.25 | 5,431.25 | 5,431.25 | 5,431.25 | 5,431.25 | - |
10 ene 2024 | 5,482.13 | 5,482.13 | 5,482.13 | 5,482.13 | 5,482.13 | - |
09 ene 2024 | 5,586.94 | 5,586.94 | 5,586.94 | 5,586.94 | 5,586.94 | - |
08 ene 2024 | 5,717.75 | 5,717.75 | 5,717.75 | 5,717.75 | 5,717.75 | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | - | - | - | - | - | - |
*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. |