Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 553.00 | 553.00 | 544.00 | 551.00 | 551.00 | 100,100 |
27 jun 2024 | 550.00 | 558.00 | 548.00 | 556.00 | 556.00 | 134,500 |
26 jun 2024 | 550.00 | 556.00 | 548.00 | 554.00 | 554.00 | 134,100 |
25 jun 2024 | 539.00 | 552.00 | 539.00 | 550.00 | 550.00 | 135,700 |
24 jun 2024 | 536.00 | 539.00 | 530.00 | 534.00 | 534.00 | 166,600 |
21 jun 2024 | 561.00 | 562.00 | 542.00 | 546.00 | 546.00 | 238,800 |
20 jun 2024 | 567.00 | 580.00 | 557.00 | 565.00 | 565.00 | 379,300 |
19 jun 2024 | 559.00 | 566.00 | 558.00 | 559.00 | 559.00 | 285,100 |
18 jun 2024 | 540.00 | 552.00 | 539.00 | 551.00 | 551.00 | 158,300 |
17 jun 2024 | 538.00 | 539.00 | 525.00 | 538.00 | 538.00 | 138,800 |
14 jun 2024 | 519.00 | 538.00 | 518.00 | 538.00 | 538.00 | 155,500 |
13 jun 2024 | 527.00 | 530.00 | 520.00 | 520.00 | 520.00 | 80,800 |
12 jun 2024 | 523.00 | 533.00 | 523.00 | 527.00 | 527.00 | 71,300 |
11 jun 2024 | 523.00 | 529.00 | 523.00 | 527.00 | 527.00 | 63,600 |
10 jun 2024 | 523.00 | 528.00 | 518.00 | 527.00 | 527.00 | 69,000 |
07 jun 2024 | 517.00 | 524.00 | 516.00 | 523.00 | 523.00 | 46,400 |
06 jun 2024 | 523.00 | 524.00 | 515.00 | 517.00 | 517.00 | 75,500 |
05 jun 2024 | 534.00 | 534.00 | 519.00 | 522.00 | 522.00 | 141,900 |
04 jun 2024 | 523.00 | 533.00 | 523.00 | 529.00 | 529.00 | 115,700 |
03 jun 2024 | 520.00 | 526.00 | 518.00 | 523.00 | 523.00 | 124,800 |
31 may 2024 | 492.00 | 516.00 | 492.00 | 516.00 | 516.00 | 191,900 |
30 may 2024 | 495.00 | 495.00 | 485.00 | 491.00 | 491.00 | 242,400 |
29 may 2024 | 512.00 | 513.00 | 496.00 | 499.00 | 499.00 | 262,800 |
28 may 2024 | 509.00 | 520.00 | 509.00 | 518.00 | 518.00 | 153,300 |
27 may 2024 | 524.00 | 528.00 | 506.00 | 512.00 | 512.00 | 296,600 |
24 may 2024 | 525.00 | 543.00 | 523.00 | 523.00 | 523.00 | 217,000 |
23 may 2024 | 534.00 | 537.00 | 528.00 | 531.00 | 531.00 | 101,000 |
22 may 2024 | 529.00 | 535.00 | 523.00 | 527.00 | 527.00 | 159,900 |
21 may 2024 | 533.00 | 539.00 | 524.00 | 526.00 | 526.00 | 195,700 |
20 may 2024 | 532.00 | 540.00 | 523.00 | 531.00 | 531.00 | 206,600 |
17 may 2024 | 538.00 | 549.00 | 531.00 | 534.00 | 534.00 | 260,100 |
16 may 2024 | 535.00 | 552.00 | 533.00 | 539.00 | 539.00 | 366,300 |
15 may 2024 | 570.00 | 572.00 | 529.00 | 531.00 | 531.00 | 703,500 |
14 may 2024 | 580.00 | 588.00 | 576.00 | 580.00 | 580.00 | 225,200 |
13 may 2024 | 570.00 | 581.00 | 566.00 | 576.00 | 576.00 | 154,000 |
10 may 2024 | 573.00 | 576.00 | 565.00 | 572.00 | 572.00 | 97,700 |
09 may 2024 | 569.00 | 575.00 | 561.00 | 568.00 | 568.00 | 119,500 |
08 may 2024 | 575.00 | 584.00 | 566.00 | 566.00 | 566.00 | 152,900 |
07 may 2024 | 557.00 | 582.00 | 552.00 | 581.00 | 581.00 | 236,400 |
02 may 2024 | 557.00 | 560.00 | 550.00 | 557.00 | 557.00 | 193,200 |
01 may 2024 | 568.00 | 568.00 | 549.00 | 556.00 | 556.00 | 376,600 |
30 abr 2024 | 570.00 | 581.00 | 561.00 | 575.00 | 575.00 | 390,200 |
26 abr 2024 | 589.00 | 591.00 | 560.00 | 560.00 | 560.00 | 1,203,600 |
25 abr 2024 | 585.00 | 596.00 | 583.00 | 583.00 | 583.00 | 182,000 |
24 abr 2024 | 579.00 | 593.00 | 575.00 | 583.00 | 583.00 | 260,200 |
23 abr 2024 | 588.00 | 589.00 | 572.00 | 578.00 | 578.00 | 290,700 |
22 abr 2024 | 570.00 | 588.00 | 568.00 | 581.00 | 581.00 | 362,100 |
19 abr 2024 | 582.00 | 582.00 | 559.00 | 560.00 | 560.00 | 410,900 |
18 abr 2024 | 570.00 | 593.00 | 570.00 | 587.00 | 587.00 | 399,800 |
17 abr 2024 | 593.00 | 595.00 | 576.00 | 578.00 | 578.00 | 343,200 |
16 abr 2024 | 603.00 | 605.00 | 586.00 | 593.00 | 593.00 | 407,600 |
15 abr 2024 | 606.00 | 619.00 | 601.00 | 606.00 | 606.00 | 252,500 |
12 abr 2024 | 605.00 | 625.00 | 604.00 | 615.00 | 615.00 | 240,600 |
11 abr 2024 | 615.00 | 620.00 | 602.00 | 602.00 | 602.00 | 209,500 |
10 abr 2024 | 612.00 | 627.00 | 611.00 | 620.00 | 620.00 | 364,400 |
09 abr 2024 | 620.00 | 622.00 | 602.00 | 611.00 | 611.00 | 336,100 |
08 abr 2024 | 628.00 | 633.00 | 619.00 | 620.00 | 620.00 | 296,900 |
05 abr 2024 | 618.00 | 631.00 | 614.00 | 628.00 | 628.00 | 293,000 |
04 abr 2024 | 630.00 | 635.00 | 619.00 | 625.00 | 625.00 | 323,600 |
03 abr 2024 | 630.00 | 636.00 | 619.00 | 628.00 | 628.00 | 315,700 |
02 abr 2024 | 659.00 | 659.00 | 634.00 | 638.00 | 638.00 | 322,300 |
01 abr 2024 | 658.00 | 670.00 | 653.00 | 660.00 | 660.00 | 237,900 |
29 mar 2024 | 652.00 | 658.00 | 646.00 | 654.00 | 654.00 | 116,500 |
28 mar 2024 | 670.00 | 678.00 | 644.00 | 644.00 | 644.00 | 438,800 |
27 mar 2024 | 669.00 | 673.00 | 664.00 | 670.00 | 670.00 | 241,700 |
26 mar 2024 | 672.00 | 679.00 | 658.00 | 663.00 | 663.00 | 334,900 |
25 mar 2024 | 680.00 | 687.00 | 672.00 | 672.00 | 672.00 | 224,600 |
22 mar 2024 | 684.00 | 687.00 | 676.00 | 678.00 | 678.00 | 181,900 |
21 mar 2024 | 685.00 | 693.00 | 681.00 | 685.00 | 685.00 | 210,600 |
19 mar 2024 | 681.00 | 696.00 | 670.00 | 687.00 | 687.00 | 239,500 |
18 mar 2024 | 684.00 | 707.00 | 681.00 | 685.00 | 685.00 | 342,100 |
15 mar 2024 | 690.00 | 691.00 | 676.00 | 676.00 | 676.00 | 174,700 |
14 mar 2024 | 695.00 | 705.00 | 688.00 | 691.00 | 691.00 | 173,700 |
13 mar 2024 | 711.00 | 711.00 | 687.00 | 696.00 | 696.00 | 256,700 |
12 mar 2024 | 704.00 | 718.00 | 690.00 | 709.00 | 709.00 | 452,400 |
11 mar 2024 | 685.00 | 696.00 | 682.00 | 694.00 | 694.00 | 204,600 |
08 mar 2024 | 687.00 | 708.00 | 686.00 | 698.00 | 698.00 | 360,500 |
07 mar 2024 | 695.00 | 703.00 | 686.00 | 697.00 | 697.00 | 335,800 |
06 mar 2024 | 676.00 | 690.00 | 674.00 | 686.00 | 686.00 | 219,300 |
05 mar 2024 | 680.00 | 682.00 | 663.00 | 676.00 | 676.00 | 283,800 |
04 mar 2024 | 700.00 | 700.00 | 676.00 | 679.00 | 679.00 | 684,800 |
01 mar 2024 | 702.00 | 717.00 | 692.00 | 703.00 | 703.00 | 694,100 |
29 feb 2024 | 721.00 | 736.00 | 716.00 | 716.00 | 716.00 | 703,100 |
28 feb 2024 | 692.00 | 749.00 | 692.00 | 736.00 | 736.00 | 1,524,500 |
27 feb 2024 | 670.00 | 675.00 | 659.00 | 672.00 | 672.00 | 483,200 |
26 feb 2024 | 645.00 | 656.00 | 640.00 | 650.00 | 650.00 | 421,600 |
22 feb 2024 | 657.00 | 662.00 | 644.00 | 645.00 | 645.00 | 413,000 |
21 feb 2024 | 679.00 | 680.00 | 655.00 | 666.00 | 666.00 | 429,100 |
20 feb 2024 | 684.00 | 694.00 | 676.00 | 685.00 | 685.00 | 419,200 |
19 feb 2024 | 648.00 | 672.00 | 630.00 | 668.00 | 668.00 | 603,600 |
16 feb 2024 | 631.00 | 654.00 | 606.00 | 639.00 | 639.00 | 859,100 |
15 feb 2024 | 560.00 | 646.00 | 560.00 | 630.00 | 630.00 | 2,717,700 |
14 feb 2024 | 691.00 | 715.00 | 677.00 | 710.00 | 710.00 | 928,000 |
13 feb 2024 | 696.00 | 706.00 | 686.00 | 696.00 | 696.00 | 513,700 |
09 feb 2024 | 699.00 | 704.00 | 687.00 | 691.00 | 691.00 | 489,500 |
08 feb 2024 | 708.00 | 713.00 | 693.00 | 702.00 | 702.00 | 573,000 |
07 feb 2024 | 721.00 | 724.00 | 695.00 | 707.00 | 707.00 | 593,100 |
06 feb 2024 | 733.00 | 733.00 | 713.00 | 715.00 | 715.00 | 734,900 |
05 feb 2024 | 724.00 | 743.00 | 714.00 | 738.00 | 738.00 | 447,000 |
02 feb 2024 | 738.00 | 744.00 | 723.00 | 724.00 | 724.00 | 467,400 |
*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. |