Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 506.00 | 517.00 | 503.00 | 516.00 | 516.00 | 216,321 |
10 may 2024 | 519.00 | 519.00 | 504.00 | 512.00 | 512.00 | 217,361 |
09 may 2024 | 524.00 | 524.00 | 510.00 | 519.00 | 519.00 | 107,182 |
08 may 2024 | 519.00 | 519.00 | 504.00 | 513.00 | 513.00 | 210,869 |
07 may 2024 | 520.00 | 521.00 | 512.00 | 517.00 | 517.00 | 122,809 |
03 may 2024 | 523.00 | 523.00 | 515.00 | 520.00 | 520.00 | 77,327 |
02 may 2024 | 520.00 | 524.00 | 513.00 | 521.00 | 521.00 | 118,021 |
30 abr 2024 | 517.00 | 521.00 | 512.00 | 520.00 | 520.00 | 188,017 |
29 abr 2024 | 513.00 | 525.00 | 511.00 | 513.00 | 513.00 | 192,597 |
26 abr 2024 | 502.00 | 510.00 | 490.00 | 510.00 | 510.00 | 208,610 |
25 abr 2024 | 514.00 | 515.00 | 492.00 | 499.00 | 499.00 | 200,379 |
24 abr 2024 | 521.00 | 527.00 | 510.00 | 515.00 | 515.00 | 188,254 |
23 abr 2024 | 525.00 | 530.00 | 514.00 | 523.00 | 523.00 | 209,595 |
22 abr 2024 | 515.00 | 523.00 | 505.00 | 523.00 | 523.00 | 328,682 |
19 abr 2024 | 508.00 | 513.00 | 495.00 | 511.00 | 511.00 | 184,445 |
18 abr 2024 | 503.00 | 517.00 | 503.00 | 507.00 | 507.00 | 298,373 |
17 abr 2024 | 501.00 | 516.00 | 501.00 | 503.00 | 503.00 | 158,156 |
16 abr 2024 | 502.00 | 505.00 | 488.00 | 501.00 | 501.00 | 298,807 |
15 abr 2024 | 518.00 | 518.00 | 492.00 | 507.00 | 507.00 | 316,931 |
12 abr 2024 | 518.00 | 523.00 | 506.00 | 520.00 | 520.00 | 80,083 |
11 abr 2024 | 533.00 | 535.00 | 517.00 | 518.00 | 518.00 | 120,796 |
09 abr 2024 | 546.00 | 546.00 | 523.00 | 534.00 | 534.00 | 399,088 |
08 abr 2024 | 557.00 | 557.00 | 536.00 | 540.00 | 540.00 | 234,953 |
05 abr 2024 | 538.00 | 543.00 | 528.00 | 539.00 | 539.00 | 400,652 |
04 abr 2024 | 547.00 | 550.00 | 539.00 | 541.00 | 541.00 | 184,621 |
03 abr 2024 | 545.00 | 552.00 | 539.00 | 547.00 | 547.00 | 255,840 |
02 abr 2024 | 555.00 | 560.00 | 541.00 | 548.00 | 548.00 | 351,771 |
01 abr 2024 | 559.00 | 559.00 | 540.00 | 551.00 | 551.00 | 338,073 |
29 mar 2024 | 560.00 | 565.00 | 547.00 | 552.00 | 552.00 | 242,340 |
28 mar 2024 | 562.00 | 571.00 | 548.00 | 555.00 | 555.00 | 384,241 |
27 mar 2024 | 547.00 | 562.00 | 534.00 | 562.00 | 562.00 | 595,633 |
26 mar 2024 | 548.00 | 555.00 | 543.00 | 544.00 | 544.00 | 268,765 |
25 mar 2024 | 563.00 | 568.00 | 554.00 | 557.00 | 557.00 | 336,507 |
22 mar 2024 | 570.00 | 570.00 | 550.00 | 567.00 | 567.00 | 544,803 |
21 mar 2024 | 524.00 | 571.00 | 523.00 | 571.00 | 571.00 | 1,613,204 |
20 mar 2024 | 512.00 | 525.00 | 505.00 | 524.00 | 524.00 | 616,299 |
19 mar 2024 | 513.00 | 515.00 | 501.00 | 509.00 | 509.00 | 278,387 |
18 mar 2024 | 504.00 | 514.00 | 501.00 | 510.00 | 510.00 | 336,051 |
15 mar 2024 | 521.00 | 522.00 | 497.00 | 504.00 | 504.00 | 456,233 |
14 mar 2024 | 510.00 | 517.00 | 500.00 | 512.00 | 512.00 | 337,120 |
13 mar 2024 | 508.00 | 513.00 | 502.00 | 510.00 | 510.00 | 330,126 |
12 mar 2024 | 535.00 | 536.00 | 500.00 | 513.00 | 513.00 | 1,146,902 |
11 mar 2024 | 509.00 | 548.00 | 509.00 | 540.00 | 540.00 | 1,480,753 |
08 mar 2024 | 525.00 | 539.00 | 490.00 | 509.00 | 509.00 | 1,608,851 |
07 mar 2024 | 465.00 | 501.00 | 461.00 | 501.00 | 501.00 | 875,347 |
06 mar 2024 | 456.00 | 468.00 | 451.00 | 465.00 | 465.00 | 377,035 |
05 mar 2024 | 450.00 | 462.00 | 448.00 | 456.00 | 456.00 | 460,384 |
04 mar 2024 | 445.00 | 452.00 | 441.00 | 450.00 | 450.00 | 297,907 |
29 feb 2024 | 448.00 | 452.00 | 439.00 | 445.00 | 445.00 | 495,346 |
28 feb 2024 | 432.00 | 450.00 | 432.00 | 448.00 | 448.00 | 317,361 |
27 feb 2024 | 441.00 | 454.00 | 432.00 | 432.00 | 432.00 | 835,233 |
26 feb 2024 | 420.00 | 494.00 | 415.00 | 436.00 | 436.00 | 4,085,261 |
23 feb 2024 | 415.00 | 425.00 | 411.00 | 420.00 | 420.00 | 269,230 |
22 feb 2024 | 421.00 | 421.00 | 415.00 | 420.00 | 420.00 | 207,867 |
21 feb 2024 | 419.00 | 424.00 | 412.00 | 421.00 | 421.00 | 194,692 |
20 feb 2024 | 429.00 | 429.00 | 413.00 | 419.00 | 419.00 | 369,862 |
19 feb 2024 | 427.00 | 432.00 | 421.00 | 426.00 | 426.00 | 231,377 |
16 feb 2024 | 419.00 | 428.00 | 418.00 | 426.00 | 426.00 | 212,918 |
15 feb 2024 | 434.00 | 435.00 | 398.00 | 421.00 | 421.00 | 337,326 |
14 feb 2024 | 422.00 | 436.00 | 417.00 | 434.00 | 434.00 | 449,348 |
13 feb 2024 | 416.00 | 436.00 | 411.00 | 422.00 | 422.00 | 289,023 |
08 feb 2024 | 410.00 | 425.00 | 406.00 | 411.00 | 411.00 | 451,877 |
07 feb 2024 | 400.00 | 445.00 | 395.00 | 418.00 | 418.00 | 2,669,097 |
06 feb 2024 | 385.00 | 394.00 | 383.00 | 394.00 | 394.00 | 77,852 |
05 feb 2024 | 390.00 | 391.00 | 384.00 | 388.00 | 388.00 | 62,910 |
02 feb 2024 | 390.00 | 393.00 | 385.00 | 390.00 | 390.00 | 80,337 |
01 feb 2024 | 383.00 | 390.00 | 377.00 | 390.00 | 390.00 | 96,897 |
31 ene 2024 | 389.00 | 390.00 | 378.00 | 385.00 | 385.00 | 151,316 |
30 ene 2024 | 392.00 | 393.00 | 381.00 | 385.00 | 385.00 | 253,948 |
29 ene 2024 | 399.00 | 399.00 | 387.00 | 391.00 | 391.00 | 158,573 |
26 ene 2024 | 392.00 | 400.00 | 386.00 | 393.00 | 393.00 | 83,591 |
25 ene 2024 | 399.00 | 404.00 | 387.00 | 393.00 | 393.00 | 173,141 |
24 ene 2024 | 398.00 | 400.00 | 390.00 | 396.00 | 396.00 | 134,310 |
23 ene 2024 | 401.00 | 408.00 | 397.00 | 401.00 | 401.00 | 68,049 |
22 ene 2024 | 404.00 | 407.00 | 396.00 | 405.00 | 405.00 | 87,455 |
19 ene 2024 | 409.00 | 412.00 | 395.00 | 405.00 | 405.00 | 149,322 |
18 ene 2024 | 403.00 | 409.00 | 400.00 | 407.00 | 407.00 | 93,772 |
17 ene 2024 | 411.00 | 411.00 | 394.00 | 403.00 | 403.00 | 169,266 |
16 ene 2024 | 408.00 | 411.00 | 403.00 | 407.00 | 407.00 | 59,704 |
15 ene 2024 | 412.00 | 415.00 | 408.00 | 405.00 | 405.00 | 9,988 |
12 ene 2024 | 416.00 | 416.00 | 405.00 | 412.00 | 412.00 | 118,229 |
11 ene 2024 | 415.00 | 416.00 | 408.00 | 416.00 | 416.00 | 128,928 |
10 ene 2024 | 411.00 | 415.00 | 406.00 | 409.00 | 409.00 | 89,856 |
09 ene 2024 | 413.00 | 417.00 | 409.00 | 410.00 | 410.00 | 50,542 |
08 ene 2024 | 417.00 | 417.00 | 405.00 | 412.00 | 412.00 | 102,749 |
05 ene 2024 | 413.00 | 413.00 | 406.00 | 412.00 | 412.00 | 107,441 |
04 ene 2024 | 409.00 | 414.00 | 409.00 | 409.00 | 409.00 | 105,233 |
03 ene 2024 | 412.00 | 413.00 | 407.00 | 413.00 | 413.00 | 109,079 |
02 ene 2024 | 400.00 | 414.00 | 397.00 | 412.00 | 412.00 | 183,396 |
28 dic 2023 | 400.00 | 402.00 | 394.00 | 400.00 | 400.00 | 127,911 |
27 dic 2023 | 384.00 | 398.00 | 382.00 | 392.00 | 392.00 | 199,125 |
26 dic 2023 | 388.00 | 394.00 | 381.00 | 384.00 | 384.00 | 136,064 |
22 dic 2023 | 392.00 | 394.00 | 383.00 | 388.00 | 388.00 | 107,083 |
21 dic 2023 | 390.00 | 394.00 | 382.00 | 386.00 | 386.00 | 229,444 |
20 dic 2023 | 391.00 | 400.00 | 390.00 | 390.00 | 390.00 | 177,559 |
19 dic 2023 | 384.00 | 396.00 | 383.00 | 391.00 | 391.00 | 106,853 |
18 dic 2023 | 393.00 | 393.00 | 384.00 | 387.00 | 387.00 | 244,165 |
15 dic 2023 | 391.00 | 397.00 | 382.00 | 396.00 | 396.00 | 183,488 |
14 dic 2023 | 406.00 | 417.00 | 381.00 | 394.00 | 394.00 | 766,460 |
13 dic 2023 | 431.00 | 431.00 | 388.00 | 404.00 | 404.00 | 1,079,443 |
*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. |