Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 1,294.45 | 1,294.45 | 1,294.45 | 1,294.45 | 1,294.45 | - |
06 may 2024 | 1,294.34 | 1,294.34 | 1,294.34 | 1,294.34 | 1,294.34 | - |
03 may 2024 | 1,293.49 | 1,293.49 | 1,293.49 | 1,293.49 | 1,293.49 | - |
02 may 2024 | 1,293.12 | 1,293.12 | 1,293.12 | 1,293.12 | 1,293.12 | - |
30 abr 2024 | 1,293.15 | 1,293.15 | 1,293.15 | 1,293.15 | 1,293.15 | - |
29 abr 2024 | 1,292.93 | 1,292.93 | 1,292.93 | 1,292.93 | 1,292.93 | - |
26 abr 2024 | 1,292.63 | 1,292.63 | 1,292.63 | 1,292.63 | 1,292.63 | - |
25 abr 2024 | 1,292.45 | 1,292.45 | 1,292.45 | 1,292.45 | 1,292.45 | - |
24 abr 2024 | 1,292.30 | 1,292.30 | 1,292.30 | 1,292.30 | 1,292.30 | - |
23 abr 2024 | 1,292.12 | 1,292.12 | 1,292.12 | 1,292.12 | 1,292.12 | - |
22 abr 2024 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | - |
19 abr 2024 | 1,291.70 | 1,291.70 | 1,291.70 | 1,291.70 | 1,291.70 | - |
18 abr 2024 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.44 | - |
17 abr 2024 | 1,290.63 | 1,290.63 | 1,290.63 | 1,290.63 | 1,290.63 | - |
16 abr 2024 | 1,290.66 | 1,290.66 | 1,290.66 | 1,290.66 | 1,290.66 | - |
15 abr 2024 | 1,290.54 | 1,290.54 | 1,290.54 | 1,290.54 | 1,290.54 | - |
12 abr 2024 | 1,290.32 | 1,290.32 | 1,290.32 | 1,290.32 | 1,290.32 | - |
11 abr 2024 | 1,291.36 | 1,291.36 | 1,291.36 | 1,291.36 | 1,291.36 | - |
10 abr 2024 | 1,291.47 | 1,291.47 | 1,291.47 | 1,291.47 | 1,291.47 | - |
09 abr 2024 | 1,291.19 | 1,291.19 | 1,291.19 | 1,291.19 | 1,291.19 | - |
08 abr 2024 | 1,290.95 | 1,290.95 | 1,290.95 | 1,290.95 | 1,290.95 | - |
05 abr 2024 | 1,290.77 | 1,290.77 | 1,290.77 | 1,290.77 | 1,290.77 | - |
04 abr 2024 | 1,290.66 | 1,290.66 | 1,290.66 | 1,290.66 | 1,290.66 | - |
03 abr 2024 | 1,290.53 | 1,290.53 | 1,290.53 | 1,290.53 | 1,290.53 | - |
02 abr 2024 | 1,289.66 | 1,289.66 | 1,289.66 | 1,289.66 | 1,289.66 | - |
01 abr 2024 | 1,289.45 | 1,289.45 | 1,289.45 | 1,289.45 | 1,289.45 | - |
28 mar 2024 | 1,289.17 | 1,289.17 | 1,289.17 | 1,289.17 | 1,289.17 | - |
27 mar 2024 | 1,288.93 | 1,288.93 | 1,288.93 | 1,288.93 | 1,288.93 | - |
26 mar 2024 | 1,288.67 | 1,288.67 | 1,288.67 | 1,288.67 | 1,288.67 | - |
25 mar 2024 | 1,288.40 | 1,288.40 | 1,288.40 | 1,288.40 | 1,288.40 | - |
22 mar 2024 | 1,288.15 | 1,288.15 | 1,288.15 | 1,288.15 | 1,288.15 | - |
21 mar 2024 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | - |
20 mar 2024 | 1,287.58 | 1,287.58 | 1,287.58 | 1,287.58 | 1,287.58 | - |
19 mar 2024 | 1,287.30 | 1,287.30 | 1,287.30 | 1,287.30 | 1,287.30 | - |
18 mar 2024 | 1,287.18 | 1,287.18 | 1,287.18 | 1,287.18 | 1,287.18 | - |
15 mar 2024 | 1,286.99 | 1,286.99 | 1,286.99 | 1,286.99 | 1,286.99 | - |
14 mar 2024 | 1,286.44 | 1,286.44 | 1,286.44 | 1,286.44 | 1,286.44 | - |
13 mar 2024 | 1,286.15 | 1,286.15 | 1,286.15 | 1,286.15 | 1,286.15 | - |
12 mar 2024 | 1,285.51 | 1,285.51 | 1,285.51 | 1,285.51 | 1,285.51 | - |
11 mar 2024 | 1,285.23 | 1,285.23 | 1,285.23 | 1,285.23 | 1,285.23 | - |
08 mar 2024 | 1,285.02 | 1,285.02 | 1,285.02 | 1,285.02 | 1,285.02 | - |
07 mar 2024 | 1,284.75 | 1,284.75 | 1,284.75 | 1,284.75 | 1,284.75 | - |
06 mar 2024 | 1,284.48 | 1,284.48 | 1,284.48 | 1,284.48 | 1,284.48 | - |
05 mar 2024 | 1,284.10 | 1,284.10 | 1,284.10 | 1,284.10 | 1,284.10 | - |
04 mar 2024 | 1,283.87 | 1,283.87 | 1,283.87 | 1,283.87 | 1,283.87 | - |
01 mar 2024 | 1,283.02 | 1,283.02 | 1,283.02 | 1,283.02 | 1,283.02 | - |
29 feb 2024 | 1,283.15 | 1,283.15 | 1,283.15 | 1,283.15 | 1,283.15 | - |
28 feb 2024 | 1,265.33 | 1,265.33 | 1,265.33 | 1,265.33 | 1,265.33 | - |
27 feb 2024 | 1,258.84 | 1,258.84 | 1,258.84 | 1,258.84 | 1,258.84 | - |
26 feb 2024 | 1,255.13 | 1,255.13 | 1,255.13 | 1,255.13 | 1,255.13 | - |
23 feb 2024 | 1,254.98 | 1,254.98 | 1,254.98 | 1,254.98 | 1,254.98 | - |
22 feb 2024 | 1,255.01 | 1,255.01 | 1,255.01 | 1,255.01 | 1,255.01 | - |
21 feb 2024 | 1,256.35 | 1,256.35 | 1,256.35 | 1,256.35 | 1,256.35 | - |
20 feb 2024 | 1,254.36 | 1,254.36 | 1,254.36 | 1,254.36 | 1,254.36 | - |
19 feb 2024 | 1,254.25 | 1,254.25 | 1,254.25 | 1,254.25 | 1,254.25 | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 1,253.88 | 1,253.88 | 1,253.88 | 1,253.88 | 1,253.88 | - |
14 feb 2024 | 1,253.70 | 1,253.70 | 1,253.70 | 1,253.70 | 1,253.70 | - |
09 feb 2024 | 1,253.46 | 1,253.46 | 1,253.46 | 1,253.46 | 1,253.46 | - |
08 feb 2024 | 1,252.61 | 1,252.61 | 1,252.61 | 1,252.61 | 1,252.61 | - |
07 feb 2024 | 1,252.84 | 1,252.84 | 1,252.84 | 1,252.84 | 1,252.84 | - |
06 feb 2024 | 1,252.61 | 1,252.61 | 1,252.61 | 1,252.61 | 1,252.61 | - |
05 feb 2024 | 1,252.96 | 1,252.96 | 1,252.96 | 1,252.96 | 1,252.96 | - |
02 feb 2024 | 1,259.10 | 1,259.10 | 1,259.10 | 1,259.10 | 1,259.10 | - |
01 feb 2024 | 1,263.27 | 1,263.27 | 1,263.27 | 1,263.27 | 1,263.27 | - |
31 ene 2024 | 1,263.05 | 1,263.05 | 1,263.05 | 1,263.05 | 1,263.05 | - |
30 ene 2024 | 1,262.90 | 1,262.90 | 1,262.90 | 1,262.90 | 1,262.90 | - |
29 ene 2024 | 1,262.73 | 1,262.73 | 1,262.73 | 1,262.73 | 1,262.73 | - |
26 ene 2024 | 1,262.59 | 1,262.59 | 1,262.59 | 1,262.59 | 1,262.59 | - |
25 ene 2024 | 1,262.35 | 1,262.35 | 1,262.35 | 1,262.35 | 1,262.35 | - |
24 ene 2024 | 1,262.15 | 1,262.15 | 1,262.15 | 1,262.15 | 1,262.15 | - |
23 ene 2024 | 1,261.97 | 1,261.97 | 1,261.97 | 1,261.97 | 1,261.97 | - |
22 ene 2024 | 1,261.83 | 1,261.83 | 1,261.83 | 1,261.83 | 1,261.83 | - |
19 ene 2024 | 1,261.62 | 1,261.62 | 1,261.62 | 1,261.62 | 1,261.62 | - |
18 ene 2024 | 1,261.41 | 1,261.41 | 1,261.41 | 1,261.41 | 1,261.41 | - |
17 ene 2024 | 1,261.27 | 1,261.27 | 1,261.27 | 1,261.27 | 1,261.27 | - |
16 ene 2024 | 1,261.24 | 1,261.24 | 1,261.24 | 1,261.24 | 1,261.24 | - |
15 ene 2024 | 1,261.06 | 1,261.06 | 1,261.06 | 1,261.06 | 1,261.06 | - |
12 ene 2024 | 1,260.81 | 1,260.81 | 1,260.81 | 1,260.81 | 1,260.81 | - |
11 ene 2024 | 1,260.56 | 1,260.56 | 1,260.56 | 1,260.56 | 1,260.56 | - |
10 ene 2024 | 1,260.37 | 1,260.37 | 1,260.37 | 1,260.37 | 1,260.37 | - |
09 ene 2024 | 1,260.26 | 1,260.26 | 1,260.26 | 1,260.26 | 1,260.26 | - |
08 ene 2024 | 1,260.13 | 1,260.13 | 1,260.13 | 1,260.13 | 1,260.13 | - |
05 ene 2024 | 1,260.13 | 1,260.13 | 1,260.13 | 1,260.13 | 1,260.13 | - |
04 ene 2024 | 1,260.14 | 1,260.14 | 1,260.14 | 1,260.14 | 1,260.14 | - |
03 ene 2024 | 1,260.28 | 1,260.28 | 1,260.28 | 1,260.28 | 1,260.28 | - |
02 ene 2024 | 1,259.55 | 1,259.55 | 1,259.55 | 1,259.55 | 1,259.55 | - |
28 dic 2023 | 1,249.04 | 1,249.04 | 1,249.04 | 1,249.04 | 1,249.04 | - |
27 dic 2023 | 1,252.71 | 1,252.71 | 1,252.71 | 1,252.71 | 1,252.71 | - |
26 dic 2023 | 1,252.47 | 1,252.47 | 1,252.47 | 1,252.47 | 1,252.47 | - |
22 dic 2023 | 1,253.09 | 1,253.09 | 1,253.09 | 1,253.09 | 1,253.09 | - |
21 dic 2023 | 1,252.95 | 1,252.95 | 1,252.95 | 1,252.95 | 1,252.95 | - |
20 dic 2023 | 1,252.82 | 1,252.82 | 1,252.82 | 1,252.82 | 1,252.82 | - |
19 dic 2023 | 1,252.87 | 1,252.87 | 1,252.87 | 1,252.87 | 1,252.87 | - |
18 dic 2023 | 1,252.64 | 1,252.64 | 1,252.64 | 1,252.64 | 1,252.64 | - |
15 dic 2023 | 1,252.39 | 1,252.39 | 1,252.39 | 1,252.39 | 1,252.39 | - |
14 dic 2023 | 1,252.15 | 1,252.15 | 1,252.15 | 1,252.15 | 1,252.15 | - |
*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. |