Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | - | - | - | - | - | - |
13 may 2024 | 1,262.10 | 1,262.10 | 1,262.10 | 1,262.10 | 1,262.10 | - |
10 may 2024 | 1,266.38 | 1,266.38 | 1,266.38 | 1,266.38 | 1,266.38 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 1,247.78 | 1,247.78 | 1,247.78 | 1,247.78 | 1,247.78 | - |
06 may 2024 | 1,237.45 | 1,237.45 | 1,237.45 | 1,237.45 | 1,237.45 | - |
03 may 2024 | 1,225.91 | 1,225.91 | 1,225.91 | 1,225.91 | 1,225.91 | - |
02 may 2024 | 1,229.64 | 1,229.64 | 1,229.64 | 1,229.64 | 1,229.64 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 1,220.53 | 1,220.53 | 1,220.53 | 1,220.53 | 1,220.53 | - |
29 abr 2024 | 1,227.98 | 1,227.98 | 1,227.98 | 1,227.98 | 1,227.98 | - |
26 abr 2024 | 1,227.54 | 1,227.54 | 1,227.54 | 1,227.54 | 1,227.54 | - |
25 abr 2024 | 1,217.43 | 1,217.43 | 1,217.43 | 1,217.43 | 1,217.43 | - |
24 abr 2024 | 1,223.20 | 1,223.20 | 1,223.20 | 1,223.20 | 1,223.20 | - |
23 abr 2024 | 1,228.28 | 1,228.28 | 1,228.28 | 1,228.28 | 1,228.28 | - |
22 abr 2024 | 1,211.32 | 1,211.32 | 1,211.32 | 1,211.32 | 1,211.32 | - |
19 abr 2024 | 1,196.61 | 1,196.61 | 1,196.61 | 1,196.61 | 1,196.61 | - |
18 abr 2024 | 1,191.78 | 1,191.78 | 1,191.78 | 1,191.78 | 1,191.78 | - |
17 abr 2024 | 1,185.64 | 1,185.64 | 1,185.64 | 1,185.64 | 1,185.64 | - |
16 abr 2024 | 1,179.83 | 1,179.83 | 1,179.83 | 1,179.83 | 1,179.83 | - |
15 abr 2024 | 1,197.65 | 1,197.65 | 1,197.65 | 1,197.65 | 1,197.65 | - |
12 abr 2024 | 1,200.86 | 1,200.86 | 1,200.86 | 1,200.86 | 1,200.86 | - |
11 abr 2024 | 1,212.12 | 1,212.12 | 1,212.12 | 1,212.12 | 1,212.12 | - |
10 abr 2024 | 1,219.89 | 1,219.89 | 1,219.89 | 1,219.89 | 1,219.89 | - |
09 abr 2024 | 1,220.22 | 1,220.22 | 1,220.22 | 1,220.22 | 1,220.22 | - |
08 abr 2024 | 1,226.38 | 1,226.38 | 1,226.38 | 1,226.38 | 1,226.38 | - |
05 abr 2024 | 1,218.37 | 1,218.37 | 1,218.37 | 1,218.37 | 1,218.37 | - |
04 abr 2024 | 1,216.53 | 1,216.53 | 1,216.53 | 1,216.53 | 1,216.53 | - |
03 abr 2024 | 1,220.49 | 1,220.49 | 1,220.49 | 1,220.49 | 1,220.49 | - |
02 abr 2024 | 1,218.01 | 1,218.01 | 1,218.01 | 1,218.01 | 1,218.01 | - |
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 1,226.30 | 1,226.30 | 1,226.30 | 1,226.30 | 1,226.30 | - |
27 mar 2024 | 1,217.07 | 1,217.07 | 1,217.07 | 1,217.07 | 1,217.07 | - |
26 mar 2024 | 1,212.75 | 1,212.75 | 1,212.75 | 1,212.75 | 1,212.75 | - |
25 mar 2024 | 1,206.05 | 1,206.05 | 1,206.05 | 1,206.05 | 1,206.05 | - |
22 mar 2024 | 1,206.92 | 1,206.92 | 1,206.92 | 1,206.92 | 1,206.92 | - |
21 mar 2024 | 1,215.03 | 1,215.03 | 1,215.03 | 1,215.03 | 1,215.03 | - |
20 mar 2024 | 1,199.75 | 1,199.75 | 1,199.75 | 1,199.75 | 1,199.75 | - |
19 mar 2024 | 1,190.80 | 1,190.80 | 1,190.80 | 1,190.80 | 1,190.80 | - |
18 mar 2024 | 1,185.38 | 1,185.38 | 1,185.38 | 1,185.38 | 1,185.38 | - |
15 mar 2024 | 1,180.69 | 1,180.69 | 1,180.69 | 1,180.69 | 1,180.69 | - |
14 mar 2024 | 1,174.49 | 1,174.49 | 1,174.49 | 1,174.49 | 1,174.49 | - |
13 mar 2024 | 1,179.42 | 1,179.42 | 1,179.42 | 1,179.42 | 1,179.42 | - |
12 mar 2024 | 1,176.12 | 1,176.12 | 1,176.12 | 1,176.12 | 1,176.12 | - |
11 mar 2024 | 1,159.65 | 1,159.65 | 1,159.65 | 1,159.65 | 1,159.65 | - |
08 mar 2024 | 1,157.06 | 1,157.06 | 1,157.06 | 1,157.06 | 1,157.06 | - |
07 mar 2024 | 1,153.82 | 1,153.82 | 1,153.82 | 1,153.82 | 1,153.82 | - |
06 mar 2024 | 1,150.41 | 1,150.41 | 1,150.41 | 1,150.41 | 1,150.41 | - |
05 mar 2024 | 1,143.96 | 1,143.96 | 1,143.96 | 1,143.96 | 1,143.96 | - |
04 mar 2024 | 1,144.50 | 1,144.50 | 1,144.50 | 1,144.50 | 1,144.50 | - |
01 mar 2024 | 1,143.33 | 1,143.33 | 1,143.33 | 1,143.33 | 1,143.33 | - |
29 feb 2024 | 1,142.24 | 1,142.24 | 1,142.24 | 1,142.24 | 1,142.24 | - |
28 feb 2024 | 1,140.24 | 1,140.24 | 1,140.24 | 1,140.24 | 1,140.24 | - |
27 feb 2024 | 1,137.63 | 1,137.63 | 1,137.63 | 1,137.63 | 1,137.63 | - |
26 feb 2024 | 1,132.41 | 1,132.41 | 1,132.41 | 1,132.41 | 1,132.41 | - |
23 feb 2024 | 1,136.90 | 1,136.90 | 1,136.90 | 1,136.90 | 1,136.90 | - |
22 feb 2024 | 1,128.55 | 1,128.55 | 1,128.55 | 1,128.55 | 1,128.55 | - |
21 feb 2024 | 1,114.67 | 1,114.67 | 1,114.67 | 1,114.67 | 1,114.67 | - |
20 feb 2024 | 1,114.42 | 1,114.42 | 1,114.42 | 1,114.42 | 1,114.42 | - |
16 feb 2024 | 1,116.40 | 1,116.40 | 1,116.40 | 1,116.40 | 1,116.40 | - |
15 feb 2024 | 1,115.65 | 1,115.65 | 1,115.65 | 1,115.65 | 1,115.65 | - |
14 feb 2024 | 1,104.22 | 1,104.22 | 1,104.22 | 1,104.22 | 1,104.22 | - |
13 feb 2024 | 1,097.63 | 1,097.63 | 1,097.63 | 1,097.63 | 1,097.63 | - |
12 feb 2024 | 1,108.73 | 1,108.73 | 1,108.73 | 1,108.73 | 1,108.73 | - |
09 feb 2024 | 1,097.01 | 1,097.01 | 1,097.01 | 1,097.01 | 1,097.01 | - |
08 feb 2024 | 1,096.78 | 1,096.78 | 1,096.78 | 1,096.78 | 1,096.78 | - |
07 feb 2024 | 1,101.75 | 1,101.75 | 1,101.75 | 1,101.75 | 1,101.75 | - |
06 feb 2024 | 1,105.39 | 1,105.39 | 1,105.39 | 1,105.39 | 1,105.39 | - |
05 feb 2024 | 1,102.98 | 1,102.98 | 1,102.98 | 1,102.98 | 1,102.98 | - |
02 feb 2024 | 1,103.12 | 1,103.12 | 1,103.12 | 1,103.12 | 1,103.12 | - |
01 feb 2024 | 1,097.89 | 1,097.89 | 1,097.89 | 1,097.89 | 1,097.89 | - |
31 ene 2024 | 1,107.01 | 1,107.01 | 1,107.01 | 1,107.01 | 1,107.01 | - |
30 ene 2024 | 1,112.49 | 1,112.49 | 1,112.49 | 1,112.49 | 1,112.49 | - |
29 ene 2024 | 1,106.34 | 1,106.34 | 1,106.34 | 1,106.34 | 1,106.34 | - |
26 ene 2024 | 1,101.58 | 1,101.58 | 1,101.58 | 1,101.58 | 1,101.58 | - |
25 ene 2024 | 1,096.43 | 1,096.43 | 1,096.43 | 1,096.43 | 1,096.43 | - |
24 ene 2024 | 1,093.30 | 1,093.30 | 1,093.30 | 1,093.30 | 1,093.30 | - |
23 ene 2024 | 1,086.23 | 1,086.23 | 1,086.23 | 1,086.23 | 1,086.23 | - |
22 ene 2024 | 1,083.98 | 1,083.98 | 1,083.98 | 1,083.98 | 1,083.98 | - |
19 ene 2024 | 1,078.56 | 1,078.56 | 1,078.56 | 1,078.56 | 1,078.56 | - |
18 ene 2024 | 1,071.11 | 1,071.11 | 1,071.11 | 1,071.11 | 1,071.11 | - |
17 ene 2024 | 1,065.25 | 1,065.25 | 1,065.25 | 1,065.25 | 1,065.25 | - |
16 ene 2024 | 1,070.16 | 1,070.16 | 1,070.16 | 1,070.16 | 1,070.16 | - |
12 ene 2024 | 1,074.94 | 1,074.94 | 1,074.94 | 1,074.94 | 1,074.94 | - |
11 ene 2024 | 1,073.78 | 1,073.78 | 1,073.78 | 1,073.78 | 1,073.78 | - |
10 ene 2024 | 1,079.81 | 1,079.81 | 1,079.81 | 1,079.81 | 1,079.81 | - |
09 ene 2024 | 1,084.23 | 1,084.23 | 1,084.23 | 1,084.23 | 1,084.23 | - |
08 ene 2024 | 1,091.85 | 1,091.85 | 1,091.85 | 1,091.85 | 1,091.85 | - |
05 ene 2024 | 1,086.56 | 1,086.56 | 1,086.56 | 1,086.56 | 1,086.56 | - |
04 ene 2024 | 1,082.51 | 1,082.51 | 1,082.51 | 1,082.51 | 1,082.51 | - |
03 ene 2024 | 1,073.59 | 1,073.59 | 1,073.59 | 1,073.59 | 1,073.59 | - |
02 ene 2024 | 1,086.02 | 1,086.02 | 1,086.02 | 1,086.02 | 1,086.02 | - |
29 dic 2023 | 1,080.09 | 1,080.09 | 1,080.09 | 1,080.09 | 1,080.09 | - |
28 dic 2023 | 1,077.86 | 1,077.86 | 1,077.86 | 1,077.86 | 1,077.86 | - |
27 dic 2023 | 1,078.12 | 1,078.12 | 1,078.12 | 1,078.12 | 1,078.12 | - |
26 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 1,074.13 | 1,074.13 | 1,074.13 | 1,074.13 | 1,074.13 | - |
21 dic 2023 | 1,072.14 | 1,072.14 | 1,072.14 | 1,072.14 | 1,072.14 | - |
*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. |