Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | - | - | - | - | - | - |
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | 1,095.30 | 1,095.30 | 1,095.30 | 1,095.30 | 1,095.30 | - |
08 may 2024 | 1,091.25 | 1,091.25 | 1,091.25 | 1,091.25 | 1,091.25 | - |
07 may 2024 | 1,091.78 | 1,091.78 | 1,091.78 | 1,091.78 | 1,091.78 | - |
06 may 2024 | 1,098.52 | 1,098.52 | 1,098.52 | 1,098.52 | 1,098.52 | - |
03 may 2024 | 1,102.37 | 1,102.37 | 1,102.37 | 1,102.37 | 1,102.37 | - |
02 may 2024 | 1,116.24 | 1,116.24 | 1,116.24 | 1,116.24 | 1,116.24 | - |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | 1,122.40 | 1,122.40 | 1,122.40 | 1,122.40 | 1,122.40 | - |
26 abr 2024 | 1,127.72 | 1,127.72 | 1,127.72 | 1,127.72 | 1,127.72 | - |
25 abr 2024 | 1,135.12 | 1,135.12 | 1,135.12 | 1,135.12 | 1,135.12 | - |
24 abr 2024 | 1,132.39 | 1,132.39 | 1,132.39 | 1,132.39 | 1,132.39 | - |
23 abr 2024 | 1,132.56 | 1,132.56 | 1,132.56 | 1,132.56 | 1,132.56 | - |
22 abr 2024 | 1,131.04 | 1,131.04 | 1,131.04 | 1,131.04 | 1,131.04 | - |
19 abr 2024 | 1,125.50 | 1,125.50 | 1,125.50 | 1,125.50 | 1,125.50 | - |
18 abr 2024 | 1,127.45 | 1,127.45 | 1,127.45 | 1,127.45 | 1,127.45 | - |
17 abr 2024 | 1,131.39 | 1,131.39 | 1,131.39 | 1,131.39 | 1,131.39 | - |
16 abr 2024 | 1,137.55 | 1,137.55 | 1,137.55 | 1,137.55 | 1,137.55 | - |
15 abr 2024 | 1,125.10 | 1,125.10 | 1,125.10 | 1,125.10 | 1,125.10 | - |
12 abr 2024 | 1,132.55 | 1,132.55 | 1,132.55 | 1,132.55 | 1,132.55 | - |
11 abr 2024 | 1,132.22 | 1,132.22 | 1,132.22 | 1,132.22 | 1,132.22 | - |
10 abr 2024 | 1,145.46 | 1,145.46 | 1,145.46 | 1,145.46 | 1,145.46 | - |
09 abr 2024 | 1,142.71 | 1,142.71 | 1,142.71 | 1,142.71 | 1,142.71 | - |
08 abr 2024 | 1,141.03 | 1,141.03 | 1,141.03 | 1,141.03 | 1,141.03 | - |
05 abr 2024 | 1,155.36 | 1,155.36 | 1,155.36 | 1,155.36 | 1,155.36 | - |
04 abr 2024 | 1,158.07 | 1,158.07 | 1,158.07 | 1,158.07 | 1,158.07 | - |
03 abr 2024 | 1,155.97 | 1,155.97 | 1,155.97 | 1,155.97 | 1,155.97 | - |
02 abr 2024 | 1,151.29 | 1,151.29 | 1,151.29 | 1,151.29 | 1,151.29 | - |
01 abr 2024 | 1,149.28 | 1,149.28 | 1,149.28 | 1,149.28 | 1,149.28 | - |
28 mar 2024 | 1,158.54 | 1,158.54 | 1,158.54 | 1,158.54 | 1,158.54 | - |
27 mar 2024 | 1,156.14 | 1,156.14 | 1,156.14 | 1,156.14 | 1,156.14 | - |
26 mar 2024 | 1,161.78 | 1,161.78 | 1,161.78 | 1,161.78 | 1,161.78 | - |
25 mar 2024 | 1,153.14 | 1,153.14 | 1,153.14 | 1,153.14 | 1,153.14 | - |
22 mar 2024 | 1,156.51 | 1,156.51 | 1,156.51 | 1,156.51 | 1,156.51 | - |
21 mar 2024 | 1,155.65 | 1,155.65 | 1,155.65 | 1,155.65 | 1,155.65 | - |
20 mar 2024 | 1,155.11 | 1,155.11 | 1,155.11 | 1,155.11 | 1,155.11 | - |
19 mar 2024 | 1,161.38 | 1,161.38 | 1,161.38 | 1,161.38 | 1,161.38 | - |
18 mar 2024 | 1,174.17 | 1,174.17 | 1,174.17 | 1,174.17 | 1,174.17 | - |
15 mar 2024 | 1,182.87 | 1,182.87 | 1,182.87 | 1,182.87 | 1,182.87 | - |
14 mar 2024 | 1,181.44 | 1,181.44 | 1,181.44 | 1,181.44 | 1,181.44 | - |
13 mar 2024 | 1,179.28 | 1,179.28 | 1,179.28 | 1,179.28 | 1,179.28 | - |
12 mar 2024 | 1,194.06 | 1,194.06 | 1,194.06 | 1,194.06 | 1,194.06 | - |
11 mar 2024 | 1,199.32 | 1,199.32 | 1,199.32 | 1,199.32 | 1,199.32 | - |
08 mar 2024 | 1,202.08 | 1,202.08 | 1,202.08 | 1,202.08 | 1,202.08 | - |
07 mar 2024 | 1,203.50 | 1,203.50 | 1,203.50 | 1,203.50 | 1,203.50 | - |
06 mar 2024 | 1,206.74 | 1,206.74 | 1,206.74 | 1,206.74 | 1,206.74 | - |
05 mar 2024 | 1,208.65 | 1,208.65 | 1,208.65 | 1,208.65 | 1,208.65 | - |
04 mar 2024 | 1,205.93 | 1,205.93 | 1,205.93 | 1,205.93 | 1,205.93 | - |
01 mar 2024 | 1,199.93 | 1,199.93 | 1,199.93 | 1,199.93 | 1,199.93 | - |
29 feb 2024 | - | - | - | - | - | - |
28 feb 2024 | 1,187.69 | 1,187.69 | 1,187.69 | 1,187.69 | 1,187.69 | - |
27 feb 2024 | 1,183.82 | 1,183.82 | 1,183.82 | 1,183.82 | 1,183.82 | - |
26 feb 2024 | 1,162.27 | 1,162.27 | 1,162.27 | 1,162.27 | 1,162.27 | - |
23 feb 2024 | 1,164.01 | 1,164.01 | 1,164.01 | 1,164.01 | 1,164.01 | - |
22 feb 2024 | 1,168.74 | 1,168.74 | 1,168.74 | 1,168.74 | 1,168.74 | - |
21 feb 2024 | 1,170.35 | 1,170.35 | 1,170.35 | 1,170.35 | 1,170.35 | - |
20 feb 2024 | 1,168.12 | 1,168.12 | 1,168.12 | 1,168.12 | 1,168.12 | - |
19 feb 2024 | 1,168.47 | 1,168.47 | 1,168.47 | 1,168.47 | 1,168.47 | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 1,180.84 | 1,180.84 | 1,180.84 | 1,180.84 | 1,180.84 | - |
14 feb 2024 | 1,185.27 | 1,185.27 | 1,185.27 | 1,185.27 | 1,185.27 | - |
09 feb 2024 | 1,192.29 | 1,192.29 | 1,192.29 | 1,192.29 | 1,192.29 | - |
08 feb 2024 | 1,191.63 | 1,191.63 | 1,191.63 | 1,191.63 | 1,191.63 | - |
07 feb 2024 | 1,192.35 | 1,192.35 | 1,192.35 | 1,192.35 | 1,192.35 | - |
06 feb 2024 | 1,184.88 | 1,184.88 | 1,184.88 | 1,184.88 | 1,184.88 | - |
05 feb 2024 | 1,186.59 | 1,186.59 | 1,186.59 | 1,186.59 | 1,186.59 | - |
02 feb 2024 | 1,189.90 | 1,189.90 | 1,189.90 | 1,189.90 | 1,189.90 | - |
01 feb 2024 | 1,190.99 | 1,190.99 | 1,190.99 | 1,190.99 | 1,190.99 | - |
31 ene 2024 | - | - | - | - | - | - |
30 ene 2024 | 1,188.44 | 1,188.44 | 1,188.44 | 1,188.44 | 1,188.44 | - |
29 ene 2024 | 1,187.29 | 1,187.29 | 1,187.29 | 1,187.29 | 1,187.29 | - |
26 ene 2024 | 1,189.98 | 1,189.98 | 1,189.98 | 1,189.98 | 1,189.98 | - |
25 ene 2024 | 1,189.56 | 1,189.56 | 1,189.56 | 1,189.56 | 1,189.56 | - |
24 ene 2024 | 1,187.61 | 1,187.61 | 1,187.61 | 1,187.61 | 1,187.61 | - |
23 ene 2024 | 1,187.04 | 1,187.04 | 1,187.04 | 1,187.04 | 1,187.04 | - |
22 ene 2024 | 1,187.28 | 1,187.28 | 1,187.28 | 1,187.28 | 1,187.28 | - |
19 ene 2024 | 1,189.65 | 1,189.65 | 1,189.65 | 1,189.65 | 1,189.65 | - |
18 ene 2024 | 1,194.12 | 1,194.12 | 1,194.12 | 1,194.12 | 1,194.12 | - |
17 ene 2024 | 1,188.78 | 1,188.78 | 1,188.78 | 1,188.78 | 1,188.78 | - |
16 ene 2024 | 1,191.39 | 1,191.39 | 1,191.39 | 1,191.39 | 1,191.39 | - |
15 ene 2024 | 1,192.80 | 1,192.80 | 1,192.80 | 1,192.80 | 1,192.80 | - |
12 ene 2024 | 1,196.18 | 1,196.18 | 1,196.18 | 1,196.18 | 1,196.18 | - |
11 ene 2024 | 1,198.85 | 1,198.85 | 1,198.85 | 1,198.85 | 1,198.85 | - |
10 ene 2024 | 1,198.24 | 1,198.24 | 1,198.24 | 1,198.24 | 1,198.24 | - |
09 ene 2024 | 1,197.72 | 1,197.72 | 1,197.72 | 1,197.72 | 1,197.72 | - |
08 ene 2024 | 1,196.75 | 1,196.75 | 1,196.75 | 1,196.75 | 1,196.75 | - |
05 ene 2024 | 1,198.53 | 1,198.53 | 1,198.53 | 1,198.53 | 1,198.53 | - |
04 ene 2024 | 1,197.77 | 1,197.77 | 1,197.77 | 1,197.77 | 1,197.77 | - |
03 ene 2024 | 1,198.02 | 1,198.02 | 1,198.02 | 1,198.02 | 1,198.02 | - |
02 ene 2024 | 1,198.69 | 1,198.69 | 1,198.69 | 1,198.69 | 1,198.69 | - |
28 dic 2023 | 1,198.82 | 1,198.82 | 1,198.82 | 1,198.82 | 1,198.82 | - |
27 dic 2023 | 1,090.06 | 1,090.06 | 1,090.06 | 1,090.06 | 1,090.06 | - |
26 dic 2023 | 1,076.58 | 1,076.58 | 1,076.58 | 1,076.58 | 1,076.58 | - |
22 dic 2023 | 1,137.22 | 1,137.22 | 1,137.22 | 1,137.22 | 1,137.22 | - |
21 dic 2023 | 1,135.02 | 1,135.02 | 1,135.02 | 1,135.02 | 1,135.02 | - |
20 dic 2023 | 1,128.08 | 1,128.08 | 1,128.08 | 1,128.08 | 1,128.08 | - |
19 dic 2023 | 1,065.95 | 1,065.95 | 1,065.95 | 1,065.95 | 1,065.95 | - |
18 dic 2023 | 1,082.65 | 1,082.65 | 1,082.65 | 1,082.65 | 1,082.65 | - |
15 dic 2023 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | - |
*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. |