Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | 1,036.91 | 1,036.91 | 1,036.91 | 1,036.91 | 1,036.91 | - |
29 may 2024 | 1,037.71 | 1,037.71 | 1,037.71 | 1,037.71 | 1,037.71 | - |
28 may 2024 | - | - | - | - | - | - |
24 may 2024 | 1,035.19 | 1,035.19 | 1,035.19 | 1,035.19 | 1,035.19 | - |
23 may 2024 | 1,035.80 | 1,035.80 | 1,035.80 | 1,035.80 | 1,035.80 | - |
22 may 2024 | 1,033.73 | 1,033.73 | 1,033.73 | 1,033.73 | 1,033.73 | - |
21 may 2024 | 1,032.65 | 1,032.65 | 1,032.65 | 1,032.65 | 1,032.65 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 1,035.22 | 1,035.22 | 1,035.22 | 1,035.22 | 1,035.22 | - |
16 may 2024 | 1,036.50 | 1,036.50 | 1,036.50 | 1,036.50 | 1,036.50 | - |
15 may 2024 | 1,037.19 | 1,037.19 | 1,037.19 | 1,037.19 | 1,037.19 | - |
14 may 2024 | 1,033.65 | 1,033.65 | 1,033.65 | 1,033.65 | 1,033.65 | - |
13 may 2024 | 1,035.49 | 1,035.49 | 1,035.49 | 1,035.49 | 1,035.49 | - |
10 may 2024 | 1,038.25 | 1,038.25 | 1,038.25 | 1,038.25 | 1,038.25 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 1,034.54 | 1,034.54 | 1,034.54 | 1,034.54 | 1,034.54 | - |
06 may 2024 | 1,034.85 | 1,034.85 | 1,034.85 | 1,034.85 | 1,034.85 | - |
03 may 2024 | 1,037.16 | 1,037.16 | 1,037.16 | 1,037.16 | 1,037.16 | - |
02 may 2024 | 1,036.47 | 1,036.47 | 1,036.47 | 1,036.47 | 1,036.47 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 1,035.53 | 1,035.53 | 1,035.53 | 1,035.53 | 1,035.53 | - |
29 abr 2024 | 1,034.43 | 1,034.43 | 1,034.43 | 1,034.43 | 1,034.43 | - |
26 abr 2024 | 1,033.29 | 1,033.29 | 1,033.29 | 1,033.29 | 1,033.29 | - |
25 abr 2024 | 1,035.47 | 1,035.47 | 1,035.47 | 1,035.47 | 1,035.47 | - |
24 abr 2024 | 1,037.77 | 1,037.77 | 1,037.77 | 1,037.77 | 1,037.77 | - |
23 abr 2024 | 1,038.85 | 1,038.85 | 1,038.85 | 1,038.85 | 1,038.85 | - |
22 abr 2024 | 1,039.99 | 1,039.99 | 1,039.99 | 1,039.99 | 1,039.99 | - |
19 abr 2024 | 1,038.44 | 1,038.44 | 1,038.44 | 1,038.44 | 1,038.44 | - |
18 abr 2024 | 1,040.77 | 1,040.77 | 1,040.77 | 1,040.77 | 1,040.77 | - |
17 abr 2024 | 1,039.71 | 1,039.71 | 1,039.71 | 1,039.71 | 1,039.71 | - |
16 abr 2024 | 1,039.99 | 1,039.99 | 1,039.99 | 1,039.99 | 1,039.99 | - |
15 abr 2024 | 1,039.37 | 1,039.37 | 1,039.37 | 1,039.37 | 1,039.37 | - |
12 abr 2024 | 1,040.04 | 1,040.04 | 1,040.04 | 1,040.04 | 1,040.04 | - |
11 abr 2024 | 1,039.71 | 1,039.71 | 1,039.71 | 1,039.71 | 1,039.71 | - |
10 abr 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - |
09 abr 2024 | 1,036.99 | 1,036.99 | 1,036.99 | 1,036.99 | 1,036.99 | - |
08 abr 2024 | 1,036.86 | 1,036.86 | 1,036.86 | 1,036.86 | 1,036.86 | - |
05 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 1,037.36 | 1,037.36 | 1,037.36 | 1,037.36 | 1,037.36 | - |
03 abr 2024 | 1,036.90 | 1,036.90 | 1,036.90 | 1,036.90 | 1,036.90 | - |
02 abr 2024 | 1,036.18 | 1,036.18 | 1,036.18 | 1,036.18 | 1,036.18 | - |
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 1,035.98 | 1,035.98 | 1,035.98 | 1,035.98 | 1,035.98 | - |
26 mar 2024 | 1,036.82 | 1,036.82 | 1,036.82 | 1,036.82 | 1,036.82 | - |
25 mar 2024 | 1,039.21 | 1,039.21 | 1,039.21 | 1,039.21 | 1,039.21 | - |
22 mar 2024 | 1,038.69 | 1,038.69 | 1,038.69 | 1,038.69 | 1,038.69 | - |
21 mar 2024 | 1,038.40 | 1,038.40 | 1,038.40 | 1,038.40 | 1,038.40 | - |
20 mar 2024 | 1,038.83 | 1,038.83 | 1,038.83 | 1,038.83 | 1,038.83 | - |
19 mar 2024 | 1,040.05 | 1,040.05 | 1,040.05 | 1,040.05 | 1,040.05 | - |
18 mar 2024 | 1,040.40 | 1,040.40 | 1,040.40 | 1,040.40 | 1,040.40 | - |
15 mar 2024 | 1,036.70 | 1,036.70 | 1,036.70 | 1,036.70 | 1,036.70 | - |
14 mar 2024 | 1,037.22 | 1,037.22 | 1,037.22 | 1,037.22 | 1,037.22 | - |
13 mar 2024 | 1,033.98 | 1,033.98 | 1,033.98 | 1,033.98 | 1,033.98 | - |
12 mar 2024 | 1,031.16 | 1,031.16 | 1,031.16 | 1,031.16 | 1,031.16 | - |
11 mar 2024 | 1,031.18 | 1,031.18 | 1,031.18 | 1,031.18 | 1,031.18 | - |
08 mar 2024 | 1,034.06 | 1,034.06 | 1,034.06 | 1,034.06 | 1,034.06 | - |
07 mar 2024 | 1,033.57 | 1,033.57 | 1,033.57 | 1,033.57 | 1,033.57 | - |
06 mar 2024 | 1,030.39 | 1,030.39 | 1,030.39 | 1,030.39 | 1,030.39 | - |
05 mar 2024 | 1,032.64 | 1,032.64 | 1,032.64 | 1,032.64 | 1,032.64 | - |
04 mar 2024 | 1,031.20 | 1,031.20 | 1,031.20 | 1,031.20 | 1,031.20 | - |
01 mar 2024 | 1,030.82 | 1,030.82 | 1,030.82 | 1,030.82 | 1,030.82 | - |
29 feb 2024 | 1,028.77 | 1,028.77 | 1,028.77 | 1,028.77 | 1,028.77 | - |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 1,029.71 | 1,029.71 | 1,029.71 | 1,029.71 | 1,029.71 | - |
26 feb 2024 | 1,028.18 | 1,028.18 | 1,028.18 | 1,028.18 | 1,028.18 | - |
23 feb 2024 | 1,027.31 | 1,027.31 | 1,027.31 | 1,027.31 | 1,027.31 | - |
22 feb 2024 | 1,029.12 | 1,029.12 | 1,029.12 | 1,029.12 | 1,029.12 | - |
21 feb 2024 | 1,023.30 | 1,023.30 | 1,023.30 | 1,023.30 | 1,023.30 | - |
20 feb 2024 | 1,024.15 | 1,024.15 | 1,024.15 | 1,024.15 | 1,024.15 | - |
16 feb 2024 | 1,025.61 | 1,025.61 | 1,025.61 | 1,025.61 | 1,025.61 | - |
15 feb 2024 | 1,023.50 | 1,023.50 | 1,023.50 | 1,023.50 | 1,023.50 | - |
14 feb 2024 | 1,022.53 | 1,022.53 | 1,022.53 | 1,022.53 | 1,022.53 | - |
13 feb 2024 | 1,021.63 | 1,021.63 | 1,021.63 | 1,021.63 | 1,021.63 | - |
12 feb 2024 | 1,023.05 | 1,023.05 | 1,023.05 | 1,023.05 | 1,023.05 | - |
09 feb 2024 | 1,023.44 | 1,023.44 | 1,023.44 | 1,023.44 | 1,023.44 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 1,021.43 | 1,021.43 | 1,021.43 | 1,021.43 | 1,021.43 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 1,018.32 | 1,018.32 | 1,018.32 | 1,018.32 | 1,018.32 | - |
02 feb 2024 | 1,019.78 | 1,019.78 | 1,019.78 | 1,019.78 | 1,019.78 | - |
01 feb 2024 | 1,020.72 | 1,020.72 | 1,020.72 | 1,020.72 | 1,020.72 | - |
31 ene 2024 | - | - | - | - | - | - |
30 ene 2024 | 1,017.39 | 1,017.39 | 1,017.39 | 1,017.39 | 1,017.39 | - |
29 ene 2024 | 1,017.16 | 1,017.16 | 1,017.16 | 1,017.16 | 1,017.16 | - |
26 ene 2024 | 1,017.67 | 1,017.67 | 1,017.67 | 1,017.67 | 1,017.67 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | - | - | - | - | - | - |
23 ene 2024 | 1,012.55 | 1,012.55 | 1,012.55 | 1,012.55 | 1,012.55 | - |
22 ene 2024 | 1,010.38 | 1,010.38 | 1,010.38 | 1,010.38 | 1,010.38 | - |
19 ene 2024 | 1,010.40 | 1,010.40 | 1,010.40 | 1,010.40 | 1,010.40 | - |
18 ene 2024 | 1,006.25 | 1,006.25 | 1,006.25 | 1,006.25 | 1,006.25 | - |
17 ene 2024 | 1,005.67 | 1,005.67 | 1,005.67 | 1,005.67 | 1,005.67 | - |
16 ene 2024 | 1,005.27 | 1,005.27 | 1,005.27 | 1,005.27 | 1,005.27 | - |
12 ene 2024 | 1,007.41 | 1,007.41 | 1,007.41 | 1,007.41 | 1,007.41 | - |
11 ene 2024 | 1,008.68 | 1,008.68 | 1,008.68 | 1,008.68 | 1,008.68 | - |
10 ene 2024 | 1,009.31 | 1,009.31 | 1,009.31 | 1,009.31 | 1,009.31 | - |
09 ene 2024 | 1,010.37 | 1,010.37 | 1,010.37 | 1,010.37 | 1,010.37 | - |
*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. |