Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 1,051.10 | 1,051.10 | 1,051.10 | 1,051.10 | 1,051.10 | - |
07 may 2024 | 1,048.26 | 1,048.26 | 1,048.26 | 1,048.26 | 1,048.26 | - |
06 may 2024 | 1,050.78 | 1,050.78 | 1,050.78 | 1,050.78 | 1,050.78 | - |
03 may 2024 | 1,050.57 | 1,050.57 | 1,050.57 | 1,050.57 | 1,050.57 | - |
02 may 2024 | 1,036.99 | 1,036.99 | 1,036.99 | 1,036.99 | 1,036.99 | - |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | 1,049.83 | 1,049.83 | 1,049.83 | 1,049.83 | 1,049.83 | - |
26 abr 2024 | 1,049.95 | 1,049.95 | 1,049.95 | 1,049.95 | 1,049.95 | - |
25 abr 2024 | 1,049.51 | 1,049.51 | 1,049.51 | 1,049.51 | 1,049.51 | - |
24 abr 2024 | 1,049.32 | 1,049.32 | 1,049.32 | 1,049.32 | 1,049.32 | - |
23 abr 2024 | 1,049.11 | 1,049.11 | 1,049.11 | 1,049.11 | 1,049.11 | - |
22 abr 2024 | 1,048.90 | 1,048.90 | 1,048.90 | 1,048.90 | 1,048.90 | - |
19 abr 2024 | 1,048.69 | 1,048.69 | 1,048.69 | 1,048.69 | 1,048.69 | - |
18 abr 2024 | 1,048.52 | 1,048.52 | 1,048.52 | 1,048.52 | 1,048.52 | - |
17 abr 2024 | 1,048.30 | 1,048.30 | 1,048.30 | 1,048.30 | 1,048.30 | - |
16 abr 2024 | 1,048.09 | 1,048.09 | 1,048.09 | 1,048.09 | 1,048.09 | - |
15 abr 2024 | 1,047.88 | 1,047.88 | 1,047.88 | 1,047.88 | 1,047.88 | - |
12 abr 2024 | 1,047.69 | 1,047.69 | 1,047.69 | 1,047.69 | 1,047.69 | - |
11 abr 2024 | 1,047.14 | 1,047.14 | 1,047.14 | 1,047.14 | 1,047.14 | - |
10 abr 2024 | 1,046.86 | 1,046.86 | 1,046.86 | 1,046.86 | 1,046.86 | - |
09 abr 2024 | 1,046.57 | 1,046.57 | 1,046.57 | 1,046.57 | 1,046.57 | - |
08 abr 2024 | 1,046.04 | 1,046.04 | 1,046.04 | 1,046.04 | 1,046.04 | - |
05 abr 2024 | 1,046.04 | 1,046.04 | 1,046.04 | 1,046.04 | 1,046.04 | - |
04 abr 2024 | 1,045.75 | 1,045.75 | 1,045.75 | 1,045.75 | 1,045.75 | - |
03 abr 2024 | 1,045.47 | 1,045.47 | 1,045.47 | 1,045.47 | 1,045.47 | - |
02 abr 2024 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.20 | - |
01 abr 2024 | 1,044.92 | 1,044.92 | 1,044.92 | 1,044.92 | 1,044.92 | - |
28 mar 2024 | 1,057.73 | 1,057.73 | 1,057.73 | 1,057.73 | 1,057.73 | - |
27 mar 2024 | 1,057.42 | 1,057.42 | 1,057.42 | 1,057.42 | 1,057.42 | - |
26 mar 2024 | 1,057.11 | 1,057.11 | 1,057.11 | 1,057.11 | 1,057.11 | - |
25 mar 2024 | 1,057.11 | 1,057.11 | 1,057.11 | 1,057.11 | 1,057.11 | - |
22 mar 2024 | 1,059.20 | 1,059.20 | 1,059.20 | 1,059.20 | 1,059.20 | - |
21 mar 2024 | 1,058.24 | 1,058.24 | 1,058.24 | 1,058.24 | 1,058.24 | - |
20 mar 2024 | 1,057.59 | 1,057.59 | 1,057.59 | 1,057.59 | 1,057.59 | - |
19 mar 2024 | 1,057.59 | 1,057.59 | 1,057.59 | 1,057.59 | 1,057.59 | - |
18 mar 2024 | 1,057.59 | 1,057.59 | 1,057.59 | 1,057.59 | 1,057.59 | - |
15 mar 2024 | 1,057.27 | 1,057.27 | 1,057.27 | 1,057.27 | 1,057.27 | - |
14 mar 2024 | 1,056.95 | 1,056.95 | 1,056.95 | 1,056.95 | 1,056.95 | - |
13 mar 2024 | 1,056.67 | 1,056.67 | 1,056.67 | 1,056.67 | 1,056.67 | - |
12 mar 2024 | 1,056.14 | 1,056.14 | 1,056.14 | 1,056.14 | 1,056.14 | - |
11 mar 2024 | 1,055.79 | 1,055.79 | 1,055.79 | 1,055.79 | 1,055.79 | - |
08 mar 2024 | 1,055.44 | 1,055.44 | 1,055.44 | 1,055.44 | 1,055.44 | - |
07 mar 2024 | 1,055.11 | 1,055.11 | 1,055.11 | 1,055.11 | 1,055.11 | - |
06 mar 2024 | 1,055.11 | 1,055.11 | 1,055.11 | 1,055.11 | 1,055.11 | - |
05 mar 2024 | 1,054.41 | 1,054.41 | 1,054.41 | 1,054.41 | 1,054.41 | - |
04 mar 2024 | 1,054.41 | 1,054.41 | 1,054.41 | 1,054.41 | 1,054.41 | - |
01 mar 2024 | 1,043.36 | 1,043.36 | 1,043.36 | 1,043.36 | 1,043.36 | - |
29 feb 2024 | 1,043.36 | 1,043.36 | 1,043.36 | 1,043.36 | 1,043.36 | - |
28 feb 2024 | 1,052.91 | 1,052.91 | 1,052.91 | 1,052.91 | 1,052.91 | - |
27 feb 2024 | 1,052.56 | 1,052.56 | 1,052.56 | 1,052.56 | 1,052.56 | - |
26 feb 2024 | 1,052.21 | 1,052.21 | 1,052.21 | 1,052.21 | 1,052.21 | - |
23 feb 2024 | 1,051.86 | 1,051.86 | 1,051.86 | 1,051.86 | 1,051.86 | - |
22 feb 2024 | 1,051.50 | 1,051.50 | 1,051.50 | 1,051.50 | 1,051.50 | - |
21 feb 2024 | 1,051.15 | 1,051.15 | 1,051.15 | 1,051.15 | 1,051.15 | - |
20 feb 2024 | 1,051.15 | 1,051.15 | 1,051.15 | 1,051.15 | 1,051.15 | - |
19 feb 2024 | 1,050.10 | 1,050.10 | 1,050.10 | 1,050.10 | 1,050.10 | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 1,049.75 | 1,049.75 | 1,049.75 | 1,049.75 | 1,049.75 | - |
14 feb 2024 | 1,048.55 | 1,048.55 | 1,048.55 | 1,048.55 | 1,048.55 | - |
09 feb 2024 | 1,048.20 | 1,048.20 | 1,048.20 | 1,048.20 | 1,048.20 | - |
08 feb 2024 | 1,047.89 | 1,047.89 | 1,047.89 | 1,047.89 | 1,047.89 | - |
07 feb 2024 | 1,047.54 | 1,047.54 | 1,047.54 | 1,047.54 | 1,047.54 | - |
06 feb 2024 | 1,047.89 | 1,047.89 | 1,047.89 | 1,047.89 | 1,047.89 | - |
05 feb 2024 | 1,047.19 | 1,047.19 | 1,047.19 | 1,047.19 | 1,047.19 | - |
02 feb 2024 | 1,046.84 | 1,046.84 | 1,046.84 | 1,046.84 | 1,046.84 | - |
01 feb 2024 | 1,036.25 | 1,036.25 | 1,036.25 | 1,036.25 | 1,036.25 | - |
31 ene 2024 | - | - | - | - | - | - |
30 ene 2024 | 1,045.74 | 1,045.74 | 1,045.74 | 1,045.74 | 1,045.74 | - |
29 ene 2024 | 1,045.38 | 1,045.38 | 1,045.38 | 1,045.38 | 1,045.38 | - |
26 ene 2024 | 1,045.02 | 1,045.02 | 1,045.02 | 1,045.02 | 1,045.02 | - |
25 ene 2024 | 1,044.65 | 1,044.65 | 1,044.65 | 1,044.65 | 1,044.65 | - |
24 ene 2024 | 1,044.65 | 1,044.65 | 1,044.65 | 1,044.65 | 1,044.65 | - |
23 ene 2024 | 1,043.55 | 1,043.55 | 1,043.55 | 1,043.55 | 1,043.55 | - |
22 ene 2024 | 1,043.19 | 1,043.19 | 1,043.19 | 1,043.19 | 1,043.19 | - |
19 ene 2024 | 1,042.45 | 1,042.45 | 1,042.45 | 1,042.45 | 1,042.45 | - |
18 ene 2024 | 1,042.45 | 1,042.45 | 1,042.45 | 1,042.45 | 1,042.45 | - |
17 ene 2024 | 1,042.45 | 1,042.45 | 1,042.45 | 1,042.45 | 1,042.45 | - |
16 ene 2024 | 1,041.54 | 1,041.54 | 1,041.54 | 1,041.54 | 1,041.54 | - |
15 ene 2024 | 1,041.54 | 1,041.54 | 1,041.54 | 1,041.54 | 1,041.54 | - |
12 ene 2024 | 1,041.01 | 1,041.01 | 1,041.01 | 1,041.01 | 1,041.01 | - |
11 ene 2024 | 966.63 | 966.63 | 966.63 | 966.63 | 966.63 | - |
10 ene 2024 | 1,039.35 | 1,039.35 | 1,039.35 | 1,039.35 | 1,039.35 | - |
09 ene 2024 | 1,039.50 | 1,039.50 | 1,039.50 | 1,039.50 | 1,039.50 | - |
08 ene 2024 | 1,039.50 | 1,039.50 | 1,039.50 | 1,039.50 | 1,039.50 | - |
05 ene 2024 | 1,038.73 | 1,038.73 | 1,038.73 | 1,038.73 | 1,038.73 | - |
04 ene 2024 | 1,037.18 | 1,037.18 | 1,037.18 | 1,037.18 | 1,037.18 | - |
03 ene 2024 | 1,037.18 | 1,037.18 | 1,037.18 | 1,037.18 | 1,037.18 | - |
02 ene 2024 | 1,036.41 | 1,036.41 | 1,036.41 | 1,036.41 | 1,036.41 | - |
28 dic 2023 | 1,035.89 | 1,035.89 | 1,035.89 | 1,035.89 | 1,035.89 | - |
27 dic 2023 | 1,035.52 | 1,035.52 | 1,035.52 | 1,035.52 | 1,035.52 | - |
26 dic 2023 | 1,035.52 | 1,035.52 | 1,035.52 | 1,035.52 | 1,035.52 | - |
22 dic 2023 | 1,034.79 | 1,034.79 | 1,034.79 | 1,034.79 | 1,034.79 | - |
21 dic 2023 | 1,034.43 | 1,034.43 | 1,034.43 | 1,034.43 | 1,034.43 | - |
20 dic 2023 | 1,034.06 | 1,034.06 | 1,034.06 | 1,034.06 | 1,034.06 | - |
19 dic 2023 | 1,033.69 | 1,033.69 | 1,033.69 | 1,033.69 | 1,033.69 | - |
18 dic 2023 | 1,033.33 | 1,033.33 | 1,033.33 | 1,033.33 | 1,033.33 | - |
15 dic 2023 | 1,032.97 | 1,032.97 | 1,032.97 | 1,032.97 | 1,032.97 | - |
14 dic 2023 | 1,032.59 | 1,032.59 | 1,032.59 | 1,032.59 | 1,032.59 | - |
*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. |