Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 1,283.16 | 1,291.06 | 1,278.88 | 1,281.67 | 1,281.67 | 163 |
14 may 2024 | 1,278.32 | 1,289.09 | 1,260.25 | 1,270.72 | 1,270.72 | 102 |
13 may 2024 | 1,307.12 | 1,320.05 | 1,289.06 | 1,292.12 | 1,292.12 | 78 |
10 may 2024 | 1,329.05 | 1,331.00 | 1,309.37 | 1,309.37 | 1,309.37 | 70 |
09 may 2024 | 1,325.31 | 1,331.64 | 1,315.95 | 1,323.92 | 1,323.92 | 11 |
08 may 2024 | 1,315.23 | 1,328.62 | 1,310.29 | 1,319.11 | 1,319.11 | 154 |
07 may 2024 | 1,255.00 | 1,299.29 | 1,240.00 | 1,287.30 | 1,287.30 | 140 |
03 may 2024 | 1,295.65 | 1,297.34 | 1,281.81 | 1,295.89 | 1,295.89 | 52 |
02 may 2024 | 1,259.68 | 1,274.12 | 1,253.20 | 1,273.43 | 1,273.43 | 82 |
01 may 2024 | 1,254.39 | 1,257.56 | 1,236.12 | 1,257.56 | 1,257.56 | 47 |
30 abr 2024 | 1,253.27 | 1,258.99 | 1,237.80 | 1,250.00 | 1,250.00 | 134 |
29 abr 2024 | 1,268.99 | 1,269.71 | 1,255.89 | 1,257.35 | 1,257.35 | 21 |
26 abr 2024 | 1,257.70 | 1,267.60 | 1,256.39 | 1,256.39 | 1,256.39 | 31 |
25 abr 2024 | 1,232.82 | 1,260.89 | 1,221.23 | 1,260.89 | 1,260.89 | 62 |
24 abr 2024 | 1,253.81 | 1,259.87 | 1,216.48 | 1,216.48 | 1,216.48 | 73 |
23 abr 2024 | 1,225.50 | 1,242.16 | 1,218.04 | 1,240.73 | 1,240.73 | 152 |
22 abr 2024 | 1,191.47 | 1,207.76 | 1,187.61 | 1,207.76 | 1,207.76 | 36 |
19 abr 2024 | 1,225.60 | 1,225.60 | 1,186.24 | 1,186.24 | 1,186.24 | 116 |
18 abr 2024 | 1,224.07 | 1,233.21 | 1,215.68 | 1,215.68 | 1,215.68 | 47 |
17 abr 2024 | 1,233.57 | 1,235.46 | 1,213.28 | 1,221.37 | 1,221.37 | 69 |
16 abr 2024 | 1,203.58 | 1,228.20 | 1,203.58 | 1,228.20 | 1,228.20 | 180 |
15 abr 2024 | 1,227.87 | 1,247.97 | 1,210.77 | 1,210.77 | 1,210.77 | 339 |
12 abr 2024 | 1,232.92 | 1,232.92 | 1,213.44 | 1,213.92 | 1,213.92 | 46 |
11 abr 2024 | 1,223.20 | 1,227.26 | 1,209.13 | 1,227.26 | 1,227.26 | 27 |
10 abr 2024 | 1,207.31 | 1,222.00 | 1,201.23 | 1,218.53 | 1,218.53 | 117 |
09 abr 2024 | 1,239.77 | 1,239.77 | 1,197.42 | 1,210.42 | 1,210.42 | 37 |
08 abr 2024 | 1,228.05 | 1,243.84 | 1,228.05 | 1,232.58 | 1,232.58 | 64 |
05 abr 2024 | 1,204.36 | 1,236.71 | 1,204.36 | 1,232.70 | 1,232.70 | 51 |
04 abr 2024 | 1,245.86 | 1,249.88 | 1,230.08 | 1,230.08 | 1,230.08 | 198 |
03 abr 2024 | 1,194.25 | 1,224.22 | 1,194.25 | 1,224.22 | 1,224.22 | 21 |
02 abr 2024 | 1,200.42 | 1,200.42 | 1,200.42 | 1,200.42 | 1,200.42 | - |
28 mar 2024 | 1,243.75 | 1,243.75 | 1,227.36 | 1,230.51 | 1,230.51 | 81 |
27 mar 2024 | 1,227.28 | 1,239.57 | 1,224.43 | 1,226.59 | 1,226.59 | 42 |
26 mar 2024 | 1,224.95 | 1,234.51 | 1,219.67 | 1,225.00 | 1,225.00 | 69 |
25 mar 2024 | 1,238.13 | 1,238.30 | 1,220.00 | 1,220.41 | 1,220.41 | 57 |
22 mar 2024 | 1,240.44 | 1,242.41 | 1,228.27 | 1,232.35 | 1,232.35 | 79 |
21 mar 2024 | 1,219.83 | 1,232.20 | 1,212.88 | 1,230.65 | 1,230.65 | 67 |
20 mar 2024 | 1,206.83 | 1,215.97 | 1,192.80 | 1,213.52 | 1,213.52 | 89 |
19 mar 2024 | 1,185.88 | 1,194.44 | 1,175.23 | 1,191.54 | 1,191.54 | 7 |
18 mar 2024 | 1,185.23 | 1,188.82 | 1,177.56 | 1,185.82 | 1,185.82 | 61 |
15 mar 2024 | 1,173.65 | 1,182.56 | 1,160.70 | 1,176.35 | 1,176.35 | 136 |
14 mar 2024 | 1,189.63 | 1,196.00 | 1,185.73 | 1,187.62 | 1,187.62 | 154 |
13 mar 2024 | 1,178.41 | 1,186.98 | 1,175.72 | 1,186.65 | 1,186.65 | 16 |
12 mar 2024 | 1,155.95 | 1,169.92 | 1,155.95 | 1,169.92 | 1,169.92 | 19 |
11 mar 2024 | 1,155.32 | 1,164.49 | 1,136.36 | 1,144.26 | 1,144.26 | 97 |
08 mar 2024 | 1,174.69 | 1,179.99 | 1,171.90 | 1,171.90 | 1,171.90 | 70 |
07 mar 2024 | 1,168.68 | 1,177.96 | 1,168.68 | 1,173.03 | 1,173.03 | 11,157 |
06 mar 2024 | 1,171.22 | 1,174.55 | 1,165.41 | 1,171.36 | 1,171.36 | 78 |
05 mar 2024 | 1,168.15 | 1,178.97 | 1,165.20 | 1,169.43 | 1,169.43 | 4 |
04 mar 2024 | 1,179.71 | 1,192.97 | 1,172.14 | 1,175.18 | 1,175.18 | 53 |
01 mar 2024 | 1,182.46 | 1,187.40 | 1,170.83 | 1,177.97 | 1,177.97 | 11 |
29 feb 2024 | 1,181.14 | 1,181.14 | 1,163.69 | 1,172.14 | 1,172.14 | 37 |
28 feb 2024 | 1,174.00 | 1,177.16 | 1,156.25 | 1,175.40 | 1,175.40 | 32 |
27 feb 2024 | 1,180.01 | 1,187.43 | 1,162.41 | 1,167.21 | 1,167.21 | 35 |
26 feb 2024 | 1,205.89 | 1,208.81 | 1,193.06 | 1,195.99 | 1,195.99 | 28 |
23 feb 2024 | 1,205.74 | 1,205.74 | 1,192.78 | 1,200.75 | 1,200.75 | 139 |
22 feb 2024 | 1,174.03 | 1,187.45 | 1,172.93 | 1,187.45 | 1,187.45 | 24 |
21 feb 2024 | 1,164.41 | 1,164.41 | 1,156.86 | 1,160.60 | 1,160.60 | 24 |
20 feb 2024 | 1,146.00 | 1,158.20 | 1,142.42 | 1,151.89 | 1,151.89 | 56 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 1,157.79 | 1,165.00 | 1,155.26 | 1,157.67 | 1,157.67 | 146 |
15 feb 2024 | 1,150.00 | 1,156.07 | 1,138.34 | 1,140.58 | 1,140.58 | 11 |
14 feb 2024 | 1,130.69 | 1,144.33 | 1,130.62 | 1,142.23 | 1,142.23 | 109 |
13 feb 2024 | 1,107.45 | 1,120.88 | 1,098.76 | 1,115.68 | 1,115.68 | 26 |
12 feb 2024 | 1,120.17 | 1,123.09 | 1,109.09 | 1,114.19 | 1,114.19 | 457 |
09 feb 2024 | 1,139.05 | 1,139.05 | 1,122.27 | 1,124.60 | 1,124.60 | 6 |
08 feb 2024 | 1,159.01 | 1,159.01 | 1,108.34 | 1,136.15 | 1,136.15 | 137 |
07 feb 2024 | 1,139.03 | 1,150.21 | 1,139.03 | 1,149.46 | 1,149.46 | 50 |
06 feb 2024 | 1,133.87 | 1,143.98 | 1,129.97 | 1,137.12 | 1,137.12 | 4 |
05 feb 2024 | 1,116.95 | 1,133.57 | 1,116.95 | 1,133.57 | 1,133.57 | 90 |
02 feb 2024 | 1,114.74 | 1,125.42 | 1,112.63 | 1,124.67 | 1,124.67 | 122 |
01 feb 2024 | 1,092.68 | 1,102.62 | 1,092.68 | 1,101.78 | 1,101.78 | 5,258 |
31 ene 2024 | 1,090.02 | 1,092.70 | 1,086.25 | 1,086.25 | 1,086.25 | 9 |
30 ene 2024 | 1,083.05 | 1,086.85 | 1,080.99 | 1,085.29 | 1,085.29 | 4 |
29 ene 2024 | 1,084.99 | 1,090.89 | 1,070.08 | 1,072.44 | 1,072.44 | 15 |
26 ene 2024 | 1,084.30 | 1,089.98 | 1,072.83 | 1,074.58 | 1,074.58 | 139 |
25 ene 2024 | 1,060.48 | 1,079.91 | 1,057.48 | 1,075.08 | 1,075.08 | 100 |
24 ene 2024 | 1,078.15 | 1,078.15 | 1,067.80 | 1,070.81 | 1,070.81 | 80 |
23 ene 2024 | 1,070.63 | 1,075.61 | 1,070.63 | 1,073.67 | 1,073.67 | 23 |
22 ene 2024 | 1,064.97 | 1,072.13 | 1,057.66 | 1,071.46 | 1,071.46 | 78 |
19 ene 2024 | 1,050.76 | 1,060.05 | 1,048.68 | 1,058.55 | 1,058.55 | 40 |
18 ene 2024 | 1,040.07 | 1,051.27 | 1,031.67 | 1,036.53 | 1,036.53 | 29 |
17 ene 2024 | 1,033.87 | 1,038.30 | 1,028.11 | 1,030.38 | 1,030.38 | 10 |
16 ene 2024 | 1,032.83 | 1,032.83 | 1,018.42 | 1,022.84 | 1,022.84 | 10,199 |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 1,029.55 | 1,029.55 | 1,020.02 | 1,024.97 | 1,024.97 | 17 |
11 ene 2024 | 1,011.97 | 1,018.65 | 1,008.94 | 1,016.85 | 1,016.85 | 8 |
10 ene 2024 | 1,000.12 | 1,014.71 | 1,000.12 | 1,014.54 | 1,014.54 | 1,541 |
09 ene 2024 | 994.30 | 999.54 | 994.30 | 998.26 | 998.26 | 4 |
08 ene 2024 | 974.86 | 978.78 | 974.86 | 978.78 | 978.78 | 49 |
05 ene 2024 | 982.76 | 982.76 | 980.87 | 980.87 | 980.87 | 7 |
04 ene 2024 | 984.75 | 992.86 | 984.75 | 991.02 | 991.02 | 36 |
03 ene 2024 | 987.68 | 993.92 | 981.02 | 984.64 | 984.64 | 40 |
02 ene 2024 | 1,008.11 | 1,009.96 | 998.12 | 998.12 | 998.12 | 55 |
29 dic 2023 | 1,012.86 | 1,017.36 | 1,008.38 | 1,012.00 | 1,012.00 | 4 |
28 dic 2023 | 998.80 | 1,013.84 | 996.94 | 1,012.67 | 1,012.67 | 27 |
27 dic 2023 | 1,010.05 | 1,010.05 | 1,008.29 | 1,008.29 | 1,008.29 | 31 |
22 dic 2023 | 999.85 | 1,002.39 | 996.60 | 1,001.65 | 1,001.65 | 11 |
21 dic 2023 | 984.06 | 996.64 | 982.62 | 989.57 | 989.57 | 3 |
20 dic 2023 | 989.12 | 997.40 | 987.11 | 995.64 | 995.64 | 4 |
*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. |