Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | - | - | - | - | - | - |
25 jun 2024 | - | - | - | - | - | - |
24 jun 2024 | - | - | - | - | - | - |
21 jun 2024 | 1,133.72 | 1,133.72 | 1,133.72 | 1,133.72 | 1,133.72 | - |
20 jun 2024 | 1,130.51 | 1,130.51 | 1,130.51 | 1,130.51 | 1,130.51 | - |
19 jun 2024 | 1,138.20 | 1,138.20 | 1,138.20 | 1,138.20 | 1,138.20 | - |
18 jun 2024 | 1,126.92 | 1,126.92 | 1,126.92 | 1,126.92 | 1,126.92 | - |
17 jun 2024 | 1,127.99 | 1,127.99 | 1,127.99 | 1,127.99 | 1,127.99 | - |
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 1,124.30 | 1,124.30 | 1,124.30 | 1,124.30 | 1,124.30 | - |
12 jun 2024 | 1,122.69 | 1,122.69 | 1,122.69 | 1,122.69 | 1,122.69 | - |
11 jun 2024 | 1,115.57 | 1,115.57 | 1,115.57 | 1,115.57 | 1,115.57 | - |
10 jun 2024 | 1,118.18 | 1,118.18 | 1,118.18 | 1,118.18 | 1,118.18 | - |
07 jun 2024 | 1,101.18 | 1,101.18 | 1,101.18 | 1,101.18 | 1,101.18 | - |
06 jun 2024 | 1,098.84 | 1,098.84 | 1,098.84 | 1,098.84 | 1,098.84 | - |
05 jun 2024 | 1,101.96 | 1,101.96 | 1,101.96 | 1,101.96 | 1,101.96 | - |
04 jun 2024 | 1,098.91 | 1,098.91 | 1,098.91 | 1,098.91 | 1,098.91 | - |
03 jun 2024 | 1,092.72 | 1,092.72 | 1,092.72 | 1,092.72 | 1,092.72 | - |
31 may 2024 | 1,093.56 | 1,093.56 | 1,093.56 | 1,093.56 | 1,093.56 | - |
29 may 2024 | 1,084.82 | 1,084.82 | 1,084.82 | 1,084.82 | 1,084.82 | - |
28 may 2024 | 1,076.23 | 1,076.23 | 1,076.23 | 1,076.23 | 1,076.23 | - |
27 may 2024 | 1,080.31 | 1,080.31 | 1,080.31 | 1,080.31 | 1,080.31 | - |
24 may 2024 | 1,075.60 | 1,075.60 | 1,075.60 | 1,075.60 | 1,075.60 | - |
23 may 2024 | 1,074.33 | 1,074.33 | 1,074.33 | 1,074.33 | 1,074.33 | - |
22 may 2024 | 1,075.47 | 1,075.47 | 1,075.47 | 1,075.47 | 1,075.47 | - |
21 may 2024 | 1,066.31 | 1,066.31 | 1,066.31 | 1,066.31 | 1,066.31 | - |
20 may 2024 | 1,067.35 | 1,067.35 | 1,067.35 | 1,067.35 | 1,067.35 | - |
17 may 2024 | 1,068.74 | 1,068.74 | 1,068.74 | 1,068.74 | 1,068.74 | - |
16 may 2024 | 1,070.81 | 1,070.81 | 1,070.81 | 1,070.81 | 1,070.81 | - |
15 may 2024 | 1,073.80 | 1,073.80 | 1,073.80 | 1,073.80 | 1,073.80 | - |
14 may 2024 | 1,072.46 | 1,072.46 | 1,072.46 | 1,072.46 | 1,072.46 | - |
13 may 2024 | 1,073.49 | 1,073.49 | 1,073.49 | 1,073.49 | 1,073.49 | - |
10 may 2024 | 1,074.53 | 1,074.53 | 1,074.53 | 1,074.53 | 1,074.53 | - |
09 may 2024 | 1,076.72 | 1,076.72 | 1,076.72 | 1,076.72 | 1,076.72 | - |
08 may 2024 | 1,063.12 | 1,063.12 | 1,063.12 | 1,063.12 | 1,063.12 | - |
07 may 2024 | 1,057.71 | 1,057.71 | 1,057.71 | 1,057.71 | 1,057.71 | - |
06 may 2024 | 1,060.03 | 1,060.03 | 1,060.03 | 1,060.03 | 1,060.03 | - |
03 may 2024 | 1,058.84 | 1,058.84 | 1,058.84 | 1,058.84 | 1,058.84 | - |
02 may 2024 | 1,068.89 | 1,068.89 | 1,068.89 | 1,068.89 | 1,068.89 | - |
30 abr 2024 | 1,079.36 | 1,079.36 | 1,079.36 | 1,079.36 | 1,079.36 | - |
29 abr 2024 | 1,068.23 | 1,068.23 | 1,068.23 | 1,068.23 | 1,068.23 | - |
26 abr 2024 | 1,068.94 | 1,068.94 | 1,068.94 | 1,068.94 | 1,068.94 | - |
25 abr 2024 | 1,078.51 | 1,078.51 | 1,078.51 | 1,078.51 | 1,078.51 | - |
24 abr 2024 | 1,076.88 | 1,076.88 | 1,076.88 | 1,076.88 | 1,076.88 | - |
23 abr 2024 | 1,077.57 | 1,077.57 | 1,077.57 | 1,077.57 | 1,077.57 | - |
22 abr 2024 | 1,085.62 | 1,085.62 | 1,085.62 | 1,085.62 | 1,085.62 | - |
19 abr 2024 | 1,090.04 | 1,090.04 | 1,090.04 | 1,090.04 | 1,090.04 | - |
18 abr 2024 | 1,094.79 | 1,094.79 | 1,094.79 | 1,094.79 | 1,094.79 | - |
17 abr 2024 | 1,093.92 | 1,093.92 | 1,093.92 | 1,093.92 | 1,093.92 | - |
16 abr 2024 | 1,097.13 | 1,097.13 | 1,097.13 | 1,097.13 | 1,097.13 | - |
15 abr 2024 | 1,079.66 | 1,079.66 | 1,079.66 | 1,079.66 | 1,079.66 | - |
12 abr 2024 | 1,072.13 | 1,072.13 | 1,072.13 | 1,072.13 | 1,072.13 | - |
11 abr 2024 | 1,060.34 | 1,060.34 | 1,060.34 | 1,060.34 | 1,060.34 | - |
10 abr 2024 | 1,058.13 | 1,058.13 | 1,058.13 | 1,058.13 | 1,058.13 | - |
09 abr 2024 | 1,046.83 | 1,046.83 | 1,046.83 | 1,046.83 | 1,046.83 | - |
08 abr 2024 | 1,053.50 | 1,053.50 | 1,053.50 | 1,053.50 | 1,053.50 | - |
05 abr 2024 | 1,055.42 | 1,055.42 | 1,055.42 | 1,055.42 | 1,055.42 | - |
04 abr 2024 | 1,049.86 | 1,049.86 | 1,049.86 | 1,049.86 | 1,049.86 | - |
03 abr 2024 | 1,059.40 | 1,059.40 | 1,059.40 | 1,059.40 | 1,059.40 | - |
02 abr 2024 | 1,054.49 | 1,054.49 | 1,054.49 | 1,054.49 | 1,054.49 | - |
01 abr 2024 | 1,055.58 | 1,055.58 | 1,055.58 | 1,055.58 | 1,055.58 | - |
28 mar 2024 | 1,044.36 | 1,044.36 | 1,044.36 | 1,044.36 | 1,044.36 | - |
27 mar 2024 | 1,042.21 | 1,042.21 | 1,042.21 | 1,042.21 | 1,042.21 | - |
26 mar 2024 | 1,042.50 | 1,042.50 | 1,042.50 | 1,042.50 | 1,042.50 | - |
25 mar 2024 | 1,042.41 | 1,042.41 | 1,042.41 | 1,042.41 | 1,042.41 | - |
22 mar 2024 | 1,042.98 | 1,042.98 | 1,042.98 | 1,042.98 | 1,042.98 | - |
21 mar 2024 | 1,041.19 | 1,041.19 | 1,041.19 | 1,041.19 | 1,041.19 | - |
20 mar 2024 | 1,047.31 | 1,047.31 | 1,047.31 | 1,047.31 | 1,047.31 | - |
19 mar 2024 | 1,051.84 | 1,051.84 | 1,051.84 | 1,051.84 | 1,051.84 | - |
18 mar 2024 | 838.75 | 838.75 | 838.75 | 838.75 | 838.75 | - |
15 mar 2024 | 838.75 | 838.75 | 838.75 | 838.75 | 838.75 | - |
14 mar 2024 | 838.75 | 838.75 | 838.75 | 838.75 | 838.75 | - |
13 mar 2024 | 838.75 | 838.75 | 838.75 | 838.75 | 838.75 | - |
12 mar 2024 | 838.75 | 838.75 | 838.75 | 838.75 | 838.75 | - |
11 mar 2024 | 838.75 | 838.75 | 838.75 | 838.75 | 838.75 | - |
08 mar 2024 | 838.75 | 838.75 | 838.75 | 838.75 | 838.75 | - |
07 mar 2024 | 838.75 | 838.75 | 838.75 | 838.75 | 838.75 | - |
06 mar 2024 | 838.75 | 838.75 | 838.75 | 838.75 | 838.75 | - |
05 mar 2024 | 838.75 | 838.75 | 838.75 | 838.75 | 838.75 | - |
04 mar 2024 | 1,034.36 | 1,034.36 | 1,034.36 | 1,034.36 | 1,034.36 | - |
01 mar 2024 | 1,036.71 | 1,036.71 | 1,036.71 | 1,036.71 | 1,036.71 | - |
29 feb 2024 | 1,041.35 | 1,041.35 | 1,041.35 | 1,041.35 | 1,041.35 | - |
28 feb 2024 | 1,035.68 | 1,035.68 | 1,035.68 | 1,035.68 | 1,035.68 | - |
27 feb 2024 | 1,036.02 | 1,036.02 | 1,036.02 | 1,036.02 | 1,036.02 | - |
26 feb 2024 | 1,040.79 | 1,040.79 | 1,040.79 | 1,040.79 | 1,040.79 | - |
23 feb 2024 | 1,041.41 | 1,041.41 | 1,041.41 | 1,041.41 | 1,041.41 | - |
22 feb 2024 | 1,032.90 | 1,032.90 | 1,032.90 | 1,032.90 | 1,032.90 | - |
21 feb 2024 | 1,030.61 | 1,030.61 | 1,030.61 | 1,030.61 | 1,030.61 | - |
20 feb 2024 | 1,032.65 | 1,032.65 | 1,032.65 | 1,032.65 | 1,032.65 | - |
19 feb 2024 | 1,036.11 | 1,036.11 | 1,036.11 | 1,036.11 | 1,036.11 | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 1,038.49 | 1,038.49 | 1,038.49 | 1,038.49 | 1,038.49 | - |
14 feb 2024 | 1,038.76 | 1,038.76 | 1,038.76 | 1,038.76 | 1,038.76 | - |
09 feb 2024 | 1,038.62 | 1,038.62 | 1,038.62 | 1,038.62 | 1,038.62 | - |
08 feb 2024 | 1,040.31 | 1,040.31 | 1,040.31 | 1,040.31 | 1,040.31 | - |
07 feb 2024 | 1,036.44 | 1,036.44 | 1,036.44 | 1,036.44 | 1,036.44 | - |
06 feb 2024 | 1,037.99 | 1,037.99 | 1,037.99 | 1,037.99 | 1,037.99 | - |
05 feb 2024 | 1,045.16 | 1,045.16 | 1,045.16 | 1,045.16 | 1,045.16 | - |
02 feb 2024 | 1,033.71 | 1,033.71 | 1,033.71 | 1,033.71 | 1,033.71 | - |
01 feb 2024 | 1,031.29 | 1,031.29 | 1,031.29 | 1,031.29 | 1,031.29 | - |
*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. |