Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | 1,216.07 | 1,216.07 | 1,216.07 | 1,216.07 | 1,216.07 | - |
03 may 2024 | 1,215.87 | 1,215.87 | 1,215.87 | 1,215.87 | 1,215.87 | - |
02 may 2024 | 1,215.46 | 1,215.46 | 1,215.46 | 1,215.46 | 1,215.46 | - |
30 abr 2024 | 1,215.43 | 1,215.43 | 1,215.43 | 1,215.43 | 1,215.43 | - |
29 abr 2024 | 1,215.17 | 1,215.17 | 1,215.17 | 1,215.17 | 1,215.17 | - |
26 abr 2024 | 1,214.83 | 1,214.83 | 1,214.83 | 1,214.83 | 1,214.83 | - |
25 abr 2024 | 1,214.61 | 1,214.61 | 1,214.61 | 1,214.61 | 1,214.61 | - |
24 abr 2024 | 1,214.12 | 1,214.12 | 1,214.12 | 1,214.12 | 1,214.12 | - |
23 abr 2024 | 1,213.91 | 1,213.91 | 1,213.91 | 1,213.91 | 1,213.91 | - |
22 abr 2024 | 1,213.73 | 1,213.73 | 1,213.73 | 1,213.73 | 1,213.73 | - |
19 abr 2024 | 1,213.39 | 1,213.39 | 1,213.39 | 1,213.39 | 1,213.39 | - |
18 abr 2024 | 1,213.10 | 1,213.10 | 1,213.10 | 1,213.10 | 1,213.10 | - |
17 abr 2024 | 1,212.26 | 1,212.26 | 1,212.26 | 1,212.26 | 1,212.26 | - |
16 abr 2024 | 1,212.24 | 1,212.24 | 1,212.24 | 1,212.24 | 1,212.24 | - |
15 abr 2024 | 1,212.08 | 1,212.08 | 1,212.08 | 1,212.08 | 1,212.08 | - |
12 abr 2024 | 1,211.81 | 1,211.81 | 1,211.81 | 1,211.81 | 1,211.81 | - |
11 abr 2024 | 1,212.77 | 1,212.77 | 1,212.77 | 1,212.77 | 1,212.77 | - |
10 abr 2024 | 1,212.82 | 1,212.82 | 1,212.82 | 1,212.82 | 1,212.82 | - |
09 abr 2024 | 1,212.50 | 1,212.50 | 1,212.50 | 1,212.50 | 1,212.50 | - |
08 abr 2024 | 1,212.21 | 1,212.21 | 1,212.21 | 1,212.21 | 1,212.21 | - |
05 abr 2024 | 1,211.99 | 1,211.99 | 1,211.99 | 1,211.99 | 1,211.99 | - |
04 abr 2024 | 1,211.83 | 1,211.83 | 1,211.83 | 1,211.83 | 1,211.83 | - |
03 abr 2024 | 1,211.65 | 1,211.65 | 1,211.65 | 1,211.65 | 1,211.65 | - |
02 abr 2024 | 1,211.39 | 1,211.39 | 1,211.39 | 1,211.39 | 1,211.39 | - |
01 abr 2024 | 1,211.14 | 1,211.14 | 1,211.14 | 1,211.14 | 1,211.14 | - |
28 mar 2024 | 1,210.82 | 1,210.82 | 1,210.82 | 1,210.82 | 1,210.82 | - |
27 mar 2024 | 1,210.54 | 1,210.54 | 1,210.54 | 1,210.54 | 1,210.54 | - |
26 mar 2024 | 1,210.24 | 1,210.24 | 1,210.24 | 1,210.24 | 1,210.24 | - |
25 mar 2024 | 1,209.93 | 1,209.93 | 1,209.93 | 1,209.93 | 1,209.93 | - |
22 mar 2024 | 1,209.63 | 1,209.63 | 1,209.63 | 1,209.63 | 1,209.63 | - |
21 mar 2024 | 1,209.44 | 1,209.44 | 1,209.44 | 1,209.44 | 1,209.44 | - |
20 mar 2024 | 1,208.99 | 1,208.99 | 1,208.99 | 1,208.99 | 1,208.99 | - |
19 mar 2024 | 1,208.67 | 1,208.67 | 1,208.67 | 1,208.67 | 1,208.67 | - |
18 mar 2024 | 1,208.51 | 1,208.51 | 1,208.51 | 1,208.51 | 1,208.51 | - |
15 mar 2024 | 1,208.28 | 1,208.28 | 1,208.28 | 1,208.28 | 1,208.28 | - |
14 mar 2024 | 1,207.70 | 1,207.70 | 1,207.70 | 1,207.70 | 1,207.70 | - |
13 mar 2024 | 1,207.37 | 1,207.37 | 1,207.37 | 1,207.37 | 1,207.37 | - |
12 mar 2024 | 1,206.71 | 1,206.71 | 1,206.71 | 1,206.71 | 1,206.71 | - |
11 mar 2024 | 1,206.40 | 1,206.40 | 1,206.40 | 1,206.40 | 1,206.40 | - |
08 mar 2024 | 1,206.14 | 1,206.14 | 1,206.14 | 1,206.14 | 1,206.14 | - |
07 mar 2024 | 1,205.83 | 1,205.83 | 1,205.83 | 1,205.83 | 1,205.83 | - |
06 mar 2024 | 1,205.53 | 1,205.53 | 1,205.53 | 1,205.53 | 1,205.53 | - |
05 mar 2024 | 1,205.11 | 1,205.11 | 1,205.11 | 1,205.11 | 1,205.11 | - |
04 mar 2024 | 1,204.85 | 1,204.85 | 1,204.85 | 1,204.85 | 1,204.85 | - |
01 mar 2024 | 1,204.56 | 1,204.56 | 1,204.56 | 1,204.56 | 1,204.56 | - |
29 feb 2024 | 1,204.64 | 1,204.64 | 1,204.64 | 1,204.64 | 1,204.64 | - |
28 feb 2024 | 1,187.49 | 1,187.49 | 1,187.49 | 1,187.49 | 1,187.49 | - |
27 feb 2024 | 1,181.21 | 1,181.21 | 1,181.21 | 1,181.21 | 1,181.21 | - |
26 feb 2024 | 1,177.60 | 1,177.60 | 1,177.60 | 1,177.60 | 1,177.60 | - |
23 feb 2024 | 1,177.41 | 1,177.41 | 1,177.41 | 1,177.41 | 1,177.41 | - |
22 feb 2024 | 1,177.30 | 1,177.30 | 1,177.30 | 1,177.30 | 1,177.30 | - |
21 feb 2024 | 1,178.54 | 1,178.54 | 1,178.54 | 1,178.54 | 1,178.54 | - |
20 feb 2024 | 1,176.59 | 1,176.59 | 1,176.59 | 1,176.59 | 1,176.59 | - |
19 feb 2024 | 1,176.40 | 1,176.40 | 1,176.40 | 1,176.40 | 1,176.40 | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 1,175.95 | 1,175.95 | 1,175.95 | 1,175.95 | 1,175.95 | - |
14 feb 2024 | 1,175.73 | 1,175.73 | 1,175.73 | 1,175.73 | 1,175.73 | - |
09 feb 2024 | 1,175.44 | 1,175.44 | 1,175.44 | 1,175.44 | 1,175.44 | - |
08 feb 2024 | 1,174.58 | 1,174.58 | 1,174.58 | 1,174.58 | 1,174.58 | - |
07 feb 2024 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | - |
06 feb 2024 | 1,174.48 | 1,174.48 | 1,174.48 | 1,174.48 | 1,174.48 | - |
05 feb 2024 | 1,174.77 | 1,174.77 | 1,174.77 | 1,174.77 | 1,174.77 | - |
02 feb 2024 | 1,180.61 | 1,180.61 | 1,180.61 | 1,180.61 | 1,180.61 | - |
01 feb 2024 | 1,185.35 | 1,185.35 | 1,185.35 | 1,185.35 | 1,185.35 | - |
31 ene 2024 | 1,185.10 | 1,185.10 | 1,185.10 | 1,185.10 | 1,185.10 | - |
30 ene 2024 | 1,184.90 | 1,184.90 | 1,184.90 | 1,184.90 | 1,184.90 | - |
29 ene 2024 | 1,184.69 | 1,184.69 | 1,184.69 | 1,184.69 | 1,184.69 | - |
26 ene 2024 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | - |
25 ene 2024 | 1,184.23 | 1,184.23 | 1,184.23 | 1,184.23 | 1,184.23 | - |
24 ene 2024 | 1,183.99 | 1,183.99 | 1,183.99 | 1,183.99 | 1,183.99 | - |
23 ene 2024 | 1,183.76 | 1,183.76 | 1,183.76 | 1,183.76 | 1,183.76 | - |
22 ene 2024 | 1,183.58 | 1,183.58 | 1,183.58 | 1,183.58 | 1,183.58 | - |
19 ene 2024 | 1,183.33 | 1,183.33 | 1,183.33 | 1,183.33 | 1,183.33 | - |
18 ene 2024 | 1,183.08 | 1,183.08 | 1,183.08 | 1,183.08 | 1,183.08 | - |
17 ene 2024 | 1,182.90 | 1,182.90 | 1,182.90 | 1,182.90 | 1,182.90 | - |
16 ene 2024 | 1,182.82 | 1,182.82 | 1,182.82 | 1,182.82 | 1,182.82 | - |
15 ene 2024 | 1,182.60 | 1,182.60 | 1,182.60 | 1,182.60 | 1,182.60 | - |
12 ene 2024 | 1,182.31 | 1,182.31 | 1,182.31 | 1,182.31 | 1,182.31 | - |
11 ene 2024 | 1,182.03 | 1,182.03 | 1,182.03 | 1,182.03 | 1,182.03 | - |
10 ene 2024 | 1,181.79 | 1,181.79 | 1,181.79 | 1,181.79 | 1,181.79 | - |
09 ene 2024 | 1,181.63 | 1,181.63 | 1,181.63 | 1,181.63 | 1,181.63 | - |
08 ene 2024 | 1,181.46 | 1,181.46 | 1,181.46 | 1,181.46 | 1,181.46 | - |
05 ene 2024 | 1,181.41 | 1,181.41 | 1,181.41 | 1,181.41 | 1,181.41 | - |
04 ene 2024 | 1,181.37 | 1,181.37 | 1,181.37 | 1,181.37 | 1,181.37 | - |
03 ene 2024 | 1,181.46 | 1,181.46 | 1,181.46 | 1,181.46 | 1,181.46 | - |
02 ene 2024 | 1,181.34 | 1,181.34 | 1,181.34 | 1,181.34 | 1,181.34 | - |
28 dic 2023 | 1,171.16 | 1,171.16 | 1,171.16 | 1,171.16 | 1,171.16 | - |
27 dic 2023 | 1,174.64 | 1,174.64 | 1,174.64 | 1,174.64 | 1,174.64 | - |
26 dic 2023 | 1,174.35 | 1,174.35 | 1,174.35 | 1,174.35 | 1,174.35 | - |
22 dic 2023 | 1,174.90 | 1,174.90 | 1,174.90 | 1,174.90 | 1,174.90 | - |
21 dic 2023 | 1,174.71 | 1,174.71 | 1,174.71 | 1,174.71 | 1,174.71 | - |
20 dic 2023 | 1,174.54 | 1,174.54 | 1,174.54 | 1,174.54 | 1,174.54 | - |
19 dic 2023 | 1,174.54 | 1,174.54 | 1,174.54 | 1,174.54 | 1,174.54 | - |
18 dic 2023 | 1,174.27 | 1,174.27 | 1,174.27 | 1,174.27 | 1,174.27 | - |
15 dic 2023 | 1,173.98 | 1,173.98 | 1,173.98 | 1,173.98 | 1,173.98 | - |
14 dic 2023 | 1,173.70 | 1,173.70 | 1,173.70 | 1,173.70 | 1,173.70 | - |
13 dic 2023 | 1,173.23 | 1,173.23 | 1,173.23 | 1,173.23 | 1,173.23 | - |
*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. |