Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | - |
07 may 2024 | 1,199.54 | 1,199.54 | 1,199.54 | 1,199.54 | 1,199.54 | - |
06 may 2024 | 1,198.12 | 1,198.12 | 1,198.12 | 1,198.12 | 1,198.12 | - |
03 may 2024 | 1,197.67 | 1,197.67 | 1,197.67 | 1,197.67 | 1,197.67 | - |
02 may 2024 | 1,196.53 | 1,196.53 | 1,196.53 | 1,196.53 | 1,196.53 | - |
30 abr 2024 | 1,194.79 | 1,194.79 | 1,194.79 | 1,194.79 | 1,194.79 | - |
29 abr 2024 | 1,194.79 | 1,194.79 | 1,194.79 | 1,194.79 | 1,194.79 | - |
26 abr 2024 | 1,194.05 | 1,194.05 | 1,194.05 | 1,194.05 | 1,194.05 | - |
25 abr 2024 | 1,192.58 | 1,192.58 | 1,192.58 | 1,192.58 | 1,192.58 | - |
24 abr 2024 | 1,191.93 | 1,191.93 | 1,191.93 | 1,191.93 | 1,191.93 | - |
23 abr 2024 | 1,198.50 | 1,198.50 | 1,198.50 | 1,198.50 | 1,198.50 | - |
22 abr 2024 | 1,197.03 | 1,197.03 | 1,197.03 | 1,197.03 | 1,197.03 | - |
19 abr 2024 | 1,196.20 | 1,196.20 | 1,196.20 | 1,196.20 | 1,196.20 | - |
18 abr 2024 | 1,194.71 | 1,194.71 | 1,194.71 | 1,194.71 | 1,194.71 | - |
17 abr 2024 | 1,193.44 | 1,193.44 | 1,193.44 | 1,193.44 | 1,193.44 | - |
16 abr 2024 | 1,193.65 | 1,193.65 | 1,193.65 | 1,193.65 | 1,193.65 | - |
15 abr 2024 | 1,193.62 | 1,193.62 | 1,193.62 | 1,193.62 | 1,193.62 | - |
12 abr 2024 | 1,193.28 | 1,193.28 | 1,193.28 | 1,193.28 | 1,193.28 | - |
11 abr 2024 | 1,192.49 | 1,192.49 | 1,192.49 | 1,192.49 | 1,192.49 | - |
10 abr 2024 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | - |
09 abr 2024 | 1,192.53 | 1,192.53 | 1,192.53 | 1,192.53 | 1,192.53 | - |
08 abr 2024 | 1,192.65 | 1,192.65 | 1,192.65 | 1,192.65 | 1,192.65 | - |
05 abr 2024 | 1,188.93 | 1,188.93 | 1,188.93 | 1,188.93 | 1,188.93 | - |
04 abr 2024 | 1,188.30 | 1,188.30 | 1,188.30 | 1,188.30 | 1,188.30 | - |
03 abr 2024 | 1,188.20 | 1,188.20 | 1,188.20 | 1,188.20 | 1,188.20 | - |
02 abr 2024 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | - |
01 abr 2024 | 1,185.98 | 1,185.98 | 1,185.98 | 1,185.98 | 1,185.98 | - |
28 mar 2024 | 1,185.99 | 1,185.99 | 1,185.99 | 1,185.99 | 1,185.99 | - |
27 mar 2024 | 1,185.53 | 1,185.53 | 1,185.53 | 1,185.53 | 1,185.53 | - |
26 mar 2024 | 1,184.81 | 1,184.81 | 1,184.81 | 1,184.81 | 1,184.81 | - |
25 mar 2024 | 1,184.26 | 1,184.26 | 1,184.26 | 1,184.26 | 1,184.26 | - |
22 mar 2024 | 1,183.11 | 1,183.11 | 1,183.11 | 1,183.11 | 1,183.11 | - |
21 mar 2024 | 1,182.78 | 1,182.78 | 1,182.78 | 1,182.78 | 1,182.78 | - |
20 mar 2024 | 1,182.52 | 1,182.52 | 1,182.52 | 1,182.52 | 1,182.52 | - |
19 mar 2024 | 1,180.86 | 1,180.86 | 1,180.86 | 1,180.86 | 1,180.86 | - |
18 mar 2024 | 1,196.06 | 1,196.06 | 1,196.06 | 1,196.06 | 1,196.06 | - |
15 mar 2024 | 1,182.61 | 1,182.61 | 1,182.61 | 1,182.61 | 1,182.61 | - |
14 mar 2024 | 1,181.62 | 1,181.62 | 1,181.62 | 1,181.62 | 1,181.62 | - |
13 mar 2024 | 1,179.55 | 1,179.55 | 1,179.55 | 1,179.55 | 1,179.55 | - |
12 mar 2024 | 1,179.06 | 1,179.06 | 1,179.06 | 1,179.06 | 1,179.06 | - |
11 mar 2024 | 1,178.52 | 1,178.52 | 1,178.52 | 1,178.52 | 1,178.52 | - |
08 mar 2024 | 1,177.03 | 1,177.03 | 1,177.03 | 1,177.03 | 1,177.03 | - |
07 mar 2024 | 1,176.48 | 1,176.48 | 1,176.48 | 1,176.48 | 1,176.48 | - |
06 mar 2024 | 1,176.28 | 1,176.28 | 1,176.28 | 1,176.28 | 1,176.28 | - |
05 mar 2024 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | - |
04 mar 2024 | 1,174.21 | 1,174.21 | 1,174.21 | 1,174.21 | 1,174.21 | - |
01 mar 2024 | 1,174.17 | 1,174.17 | 1,174.17 | 1,174.17 | 1,174.17 | - |
29 feb 2024 | - | - | - | - | - | - |
28 feb 2024 | 1,172.17 | 1,172.17 | 1,172.17 | 1,172.17 | 1,172.17 | - |
27 feb 2024 | 1,169.59 | 1,169.59 | 1,169.59 | 1,169.59 | 1,169.59 | - |
26 feb 2024 | 1,171.51 | 1,171.51 | 1,171.51 | 1,171.51 | 1,171.51 | - |
23 feb 2024 | 1,171.23 | 1,171.23 | 1,171.23 | 1,171.23 | 1,171.23 | - |
22 feb 2024 | 1,170.68 | 1,170.68 | 1,170.68 | 1,170.68 | 1,170.68 | - |
21 feb 2024 | 1,170.44 | 1,170.44 | 1,170.44 | 1,170.44 | 1,170.44 | - |
20 feb 2024 | 1,168.78 | 1,168.78 | 1,168.78 | 1,168.78 | 1,168.78 | - |
19 feb 2024 | 1,168.35 | 1,168.35 | 1,168.35 | 1,168.35 | 1,168.35 | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 1,167.26 | 1,167.26 | 1,167.26 | 1,167.26 | 1,167.26 | - |
14 feb 2024 | 1,167.11 | 1,167.11 | 1,167.11 | 1,167.11 | 1,167.11 | - |
09 feb 2024 | 1,166.45 | 1,166.45 | 1,166.45 | 1,166.45 | 1,166.45 | - |
08 feb 2024 | 1,165.87 | 1,165.87 | 1,165.87 | 1,165.87 | 1,165.87 | - |
07 feb 2024 | 1,165.46 | 1,165.46 | 1,165.46 | 1,165.46 | 1,165.46 | - |
06 feb 2024 | 1,164.77 | 1,164.77 | 1,164.77 | 1,164.77 | 1,164.77 | - |
05 feb 2024 | 1,164.88 | 1,164.88 | 1,164.88 | 1,164.88 | 1,164.88 | - |
02 feb 2024 | 1,164.62 | 1,164.62 | 1,164.62 | 1,164.62 | 1,164.62 | - |
01 feb 2024 | 1,164.51 | 1,164.51 | 1,164.51 | 1,164.51 | 1,164.51 | - |
31 ene 2024 | - | - | - | - | - | - |
30 ene 2024 | 1,162.46 | 1,162.46 | 1,162.46 | 1,162.46 | 1,162.46 | - |
29 ene 2024 | 1,162.01 | 1,162.01 | 1,162.01 | 1,162.01 | 1,162.01 | - |
26 ene 2024 | 1,161.16 | 1,161.16 | 1,161.16 | 1,161.16 | 1,161.16 | - |
25 ene 2024 | 1,160.66 | 1,160.66 | 1,160.66 | 1,160.66 | 1,160.66 | - |
24 ene 2024 | 1,160.13 | 1,160.13 | 1,160.13 | 1,160.13 | 1,160.13 | - |
23 ene 2024 | 1,159.70 | 1,159.70 | 1,159.70 | 1,159.70 | 1,159.70 | - |
22 ene 2024 | 1,159.13 | 1,159.13 | 1,159.13 | 1,159.13 | 1,159.13 | - |
19 ene 2024 | 1,158.85 | 1,158.85 | 1,158.85 | 1,158.85 | 1,158.85 | - |
18 ene 2024 | 1,158.18 | 1,158.18 | 1,158.18 | 1,158.18 | 1,158.18 | - |
17 ene 2024 | 1,157.58 | 1,157.58 | 1,157.58 | 1,157.58 | 1,157.58 | - |
16 ene 2024 | 1,156.94 | 1,156.94 | 1,156.94 | 1,156.94 | 1,156.94 | - |
15 ene 2024 | 1,156.54 | 1,156.54 | 1,156.54 | 1,156.54 | 1,156.54 | - |
12 ene 2024 | 1,155.97 | 1,155.97 | 1,155.97 | 1,155.97 | 1,155.97 | - |
11 ene 2024 | 1,155.09 | 1,155.09 | 1,155.09 | 1,155.09 | 1,155.09 | - |
10 ene 2024 | 1,154.47 | 1,154.47 | 1,154.47 | 1,154.47 | 1,154.47 | - |
09 ene 2024 | 1,153.81 | 1,153.81 | 1,153.81 | 1,153.81 | 1,153.81 | - |
08 ene 2024 | 1,153.63 | 1,153.63 | 1,153.63 | 1,153.63 | 1,153.63 | - |
05 ene 2024 | 1,152.92 | 1,152.92 | 1,152.92 | 1,152.92 | 1,152.92 | - |
04 ene 2024 | 1,152.34 | 1,152.34 | 1,152.34 | 1,152.34 | 1,152.34 | - |
03 ene 2024 | 1,152.10 | 1,152.10 | 1,152.10 | 1,152.10 | 1,152.10 | - |
02 ene 2024 | 1,151.59 | 1,151.59 | 1,151.59 | 1,151.59 | 1,151.59 | - |
28 dic 2023 | 1,150.35 | 1,150.35 | 1,150.35 | 1,150.35 | 1,150.35 | - |
27 dic 2023 | 1,149.36 | 1,149.36 | 1,149.36 | 1,149.36 | 1,149.36 | - |
26 dic 2023 | 1,148.08 | 1,148.08 | 1,148.08 | 1,148.08 | 1,148.08 | - |
22 dic 2023 | 1,148.16 | 1,148.16 | 1,148.16 | 1,148.16 | 1,148.16 | - |
21 dic 2023 | 1,147.62 | 1,147.62 | 1,147.62 | 1,147.62 | 1,147.62 | - |
20 dic 2023 | 1,146.93 | 1,146.93 | 1,146.93 | 1,146.93 | 1,146.93 | - |
19 dic 2023 | 1,147.04 | 1,147.04 | 1,147.04 | 1,147.04 | 1,147.04 | - |
18 dic 2023 | 1,153.55 | 1,153.55 | 1,153.55 | 1,153.55 | 1,153.55 | - |
15 dic 2023 | 1,145.61 | 1,145.61 | 1,145.61 | 1,145.61 | 1,145.61 | - |
14 dic 2023 | 1,144.88 | 1,144.88 | 1,144.88 | 1,144.88 | 1,144.88 | - |
*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. |