Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 1,241.38 | 1,241.38 | 1,241.38 | 1,241.38 | 1,241.38 | - |
15 may 2024 | 1,236.65 | 1,236.65 | 1,236.65 | 1,236.65 | 1,236.65 | - |
14 may 2024 | 1,224.65 | 1,224.65 | 1,224.65 | 1,224.65 | 1,224.65 | - |
13 may 2024 | 1,216.06 | 1,216.06 | 1,216.06 | 1,216.06 | 1,216.06 | - |
10 may 2024 | 1,215.99 | 1,215.99 | 1,215.99 | 1,215.99 | 1,215.99 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 1,199.72 | 1,199.72 | 1,199.72 | 1,199.72 | 1,199.72 | - |
06 may 2024 | 1,189.20 | 1,189.20 | 1,189.20 | 1,189.20 | 1,189.20 | - |
03 may 2024 | 1,176.72 | 1,176.72 | 1,176.72 | 1,176.72 | 1,176.72 | - |
02 may 2024 | 1,171.95 | 1,171.95 | 1,171.95 | 1,171.95 | 1,171.95 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 1,163.12 | 1,163.12 | 1,163.12 | 1,163.12 | 1,163.12 | - |
29 abr 2024 | 1,172.51 | 1,172.51 | 1,172.51 | 1,172.51 | 1,172.51 | - |
26 abr 2024 | 1,168.69 | 1,168.69 | 1,168.69 | 1,168.69 | 1,168.69 | - |
25 abr 2024 | 1,162.52 | 1,162.52 | 1,162.52 | 1,162.52 | 1,162.52 | - |
24 abr 2024 | 1,165.47 | 1,165.47 | 1,165.47 | 1,165.47 | 1,165.47 | - |
23 abr 2024 | 1,171.35 | 1,171.35 | 1,171.35 | 1,171.35 | 1,171.35 | - |
22 abr 2024 | 1,149.67 | 1,149.67 | 1,149.67 | 1,149.67 | 1,149.67 | - |
19 abr 2024 | 1,138.46 | 1,138.46 | 1,138.46 | 1,138.46 | 1,138.46 | - |
18 abr 2024 | 1,132.36 | 1,132.36 | 1,132.36 | 1,132.36 | 1,132.36 | - |
17 abr 2024 | 1,124.51 | 1,124.51 | 1,124.51 | 1,124.51 | 1,124.51 | - |
16 abr 2024 | 1,118.52 | 1,118.52 | 1,118.52 | 1,118.52 | 1,118.52 | - |
15 abr 2024 | 1,134.96 | 1,134.96 | 1,134.96 | 1,134.96 | 1,134.96 | - |
12 abr 2024 | 1,138.77 | 1,138.77 | 1,138.77 | 1,138.77 | 1,138.77 | - |
11 abr 2024 | 1,157.54 | 1,157.54 | 1,157.54 | 1,157.54 | 1,157.54 | - |
10 abr 2024 | 1,170.11 | 1,170.11 | 1,170.11 | 1,170.11 | 1,170.11 | - |
09 abr 2024 | 1,181.49 | 1,181.49 | 1,181.49 | 1,181.49 | 1,181.49 | - |
08 abr 2024 | 1,187.03 | 1,187.03 | 1,187.03 | 1,187.03 | 1,187.03 | - |
05 abr 2024 | 1,175.70 | 1,175.70 | 1,175.70 | 1,175.70 | 1,175.70 | - |
04 abr 2024 | 1,179.26 | 1,179.26 | 1,179.26 | 1,179.26 | 1,179.26 | - |
03 abr 2024 | 1,178.29 | 1,178.29 | 1,178.29 | 1,178.29 | 1,178.29 | - |
02 abr 2024 | 1,169.96 | 1,169.96 | 1,169.96 | 1,169.96 | 1,169.96 | - |
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 1,181.76 | 1,181.76 | 1,181.76 | 1,181.76 | 1,181.76 | - |
27 mar 2024 | 1,175.05 | 1,175.05 | 1,175.05 | 1,175.05 | 1,175.05 | - |
26 mar 2024 | 1,171.80 | 1,171.80 | 1,171.80 | 1,171.80 | 1,171.80 | - |
25 mar 2024 | 1,166.31 | 1,166.31 | 1,166.31 | 1,166.31 | 1,166.31 | - |
22 mar 2024 | 1,165.01 | 1,165.01 | 1,165.01 | 1,165.01 | 1,165.01 | - |
21 mar 2024 | 1,177.68 | 1,177.68 | 1,177.68 | 1,177.68 | 1,177.68 | - |
20 mar 2024 | 1,162.21 | 1,162.21 | 1,162.21 | 1,162.21 | 1,162.21 | - |
19 mar 2024 | 1,154.08 | 1,154.08 | 1,154.08 | 1,154.08 | 1,154.08 | - |
18 mar 2024 | 1,151.59 | 1,151.59 | 1,151.59 | 1,151.59 | 1,151.59 | - |
15 mar 2024 | 1,147.40 | 1,147.40 | 1,147.40 | 1,147.40 | 1,147.40 | - |
14 mar 2024 | 1,141.85 | 1,141.85 | 1,141.85 | 1,141.85 | 1,141.85 | - |
13 mar 2024 | 1,152.19 | 1,152.19 | 1,152.19 | 1,152.19 | 1,152.19 | - |
12 mar 2024 | 1,146.47 | 1,146.47 | 1,146.47 | 1,146.47 | 1,146.47 | - |
11 mar 2024 | 1,131.37 | 1,131.37 | 1,131.37 | 1,131.37 | 1,131.37 | - |
08 mar 2024 | 1,132.15 | 1,132.15 | 1,132.15 | 1,132.15 | 1,132.15 | - |
07 mar 2024 | 1,125.99 | 1,125.99 | 1,125.99 | 1,125.99 | 1,125.99 | - |
06 mar 2024 | 1,120.57 | 1,120.57 | 1,120.57 | 1,120.57 | 1,120.57 | - |
05 mar 2024 | 1,110.80 | 1,110.80 | 1,110.80 | 1,110.80 | 1,110.80 | - |
04 mar 2024 | 1,110.58 | 1,110.58 | 1,110.58 | 1,110.58 | 1,110.58 | - |
01 mar 2024 | 1,106.80 | 1,106.80 | 1,106.80 | 1,106.80 | 1,106.80 | - |
29 feb 2024 | 1,104.41 | 1,104.41 | 1,104.41 | 1,104.41 | 1,104.41 | - |
28 feb 2024 | 1,103.79 | 1,103.79 | 1,103.79 | 1,103.79 | 1,103.79 | - |
27 feb 2024 | 1,102.62 | 1,102.62 | 1,102.62 | 1,102.62 | 1,102.62 | - |
26 feb 2024 | 1,097.94 | 1,097.94 | 1,097.94 | 1,097.94 | 1,097.94 | - |
23 feb 2024 | 1,099.43 | 1,099.43 | 1,099.43 | 1,099.43 | 1,099.43 | - |
22 feb 2024 | 1,090.33 | 1,090.33 | 1,090.33 | 1,090.33 | 1,090.33 | - |
21 feb 2024 | 1,076.47 | 1,076.47 | 1,076.47 | 1,076.47 | 1,076.47 | - |
20 feb 2024 | 1,078.03 | 1,078.03 | 1,078.03 | 1,078.03 | 1,078.03 | - |
16 feb 2024 | 1,074.96 | 1,074.96 | 1,074.96 | 1,074.96 | 1,074.96 | - |
15 feb 2024 | 1,073.27 | 1,073.27 | 1,073.27 | 1,073.27 | 1,073.27 | - |
14 feb 2024 | 1,058.30 | 1,058.30 | 1,058.30 | 1,058.30 | 1,058.30 | - |
13 feb 2024 | 1,051.71 | 1,051.71 | 1,051.71 | 1,051.71 | 1,051.71 | - |
12 feb 2024 | 1,067.34 | 1,067.34 | 1,067.34 | 1,067.34 | 1,067.34 | - |
09 feb 2024 | 1,058.04 | 1,058.04 | 1,058.04 | 1,058.04 | 1,058.04 | - |
08 feb 2024 | 1,055.42 | 1,055.42 | 1,055.42 | 1,055.42 | 1,055.42 | - |
07 feb 2024 | 1,059.82 | 1,059.82 | 1,059.82 | 1,059.82 | 1,059.82 | - |
06 feb 2024 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | - |
05 feb 2024 | 1,057.92 | 1,057.92 | 1,057.92 | 1,057.92 | 1,057.92 | - |
02 feb 2024 | 1,065.68 | 1,065.68 | 1,065.68 | 1,065.68 | 1,065.68 | - |
01 feb 2024 | 1,063.32 | 1,063.32 | 1,063.32 | 1,063.32 | 1,063.32 | - |
31 ene 2024 | 1,075.52 | 1,075.52 | 1,075.52 | 1,075.52 | 1,075.52 | - |
30 ene 2024 | 1,078.32 | 1,078.32 | 1,078.32 | 1,078.32 | 1,078.32 | - |
29 ene 2024 | 1,068.77 | 1,068.77 | 1,068.77 | 1,068.77 | 1,068.77 | - |
26 ene 2024 | 1,070.39 | 1,070.39 | 1,070.39 | 1,070.39 | 1,070.39 | - |
25 ene 2024 | 1,062.37 | 1,062.37 | 1,062.37 | 1,062.37 | 1,062.37 | - |
24 ene 2024 | 1,066.17 | 1,066.17 | 1,066.17 | 1,066.17 | 1,066.17 | - |
23 ene 2024 | 1,052.76 | 1,052.76 | 1,052.76 | 1,052.76 | 1,052.76 | - |
22 ene 2024 | 1,055.65 | 1,055.65 | 1,055.65 | 1,055.65 | 1,055.65 | - |
19 ene 2024 | 1,050.26 | 1,050.26 | 1,050.26 | 1,050.26 | 1,050.26 | - |
18 ene 2024 | 1,040.03 | 1,040.03 | 1,040.03 | 1,040.03 | 1,040.03 | - |
17 ene 2024 | 1,034.19 | 1,034.19 | 1,034.19 | 1,034.19 | 1,034.19 | - |
16 ene 2024 | 1,041.60 | 1,041.60 | 1,041.60 | 1,041.60 | 1,041.60 | - |
12 ene 2024 | 1,055.14 | 1,055.14 | 1,055.14 | 1,055.14 | 1,055.14 | - |
11 ene 2024 | 1,052.25 | 1,052.25 | 1,052.25 | 1,052.25 | 1,052.25 | - |
10 ene 2024 | 1,060.23 | 1,060.23 | 1,060.23 | 1,060.23 | 1,060.23 | - |
09 ene 2024 | 1,059.92 | 1,059.92 | 1,059.92 | 1,059.92 | 1,059.92 | - |
08 ene 2024 | 1,072.49 | 1,072.49 | 1,072.49 | 1,072.49 | 1,072.49 | - |
05 ene 2024 | 1,068.07 | 1,068.07 | 1,068.07 | 1,068.07 | 1,068.07 | - |
04 ene 2024 | 1,061.97 | 1,061.97 | 1,061.97 | 1,061.97 | 1,061.97 | - |
03 ene 2024 | 1,048.59 | 1,048.59 | 1,048.59 | 1,048.59 | 1,048.59 | - |
02 ene 2024 | 1,064.39 | 1,064.39 | 1,064.39 | 1,064.39 | 1,064.39 | - |
29 dic 2023 | 1,068.43 | 1,068.43 | 1,068.43 | 1,068.43 | 1,068.43 | - |
28 dic 2023 | 1,071.80 | 1,071.80 | 1,071.80 | 1,071.80 | 1,071.80 | - |
27 dic 2023 | 1,072.08 | 1,072.08 | 1,072.08 | 1,072.08 | 1,072.08 | - |
*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. |