Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 1,260.00 | 1,325.00 | 1,255.00 | 1,315.00 | 1,315.00 | 1,972,118 |
25 jun 2024 | 1,235.00 | 1,235.00 | 1,195.00 | 1,235.00 | 1,235.00 | 990,000 |
24 jun 2024 | 1,240.00 | 1,275.00 | 1,220.00 | 1,225.00 | 1,225.00 | 1,430,000 |
21 jun 2024 | 1,220.00 | 1,240.00 | 1,205.00 | 1,230.00 | 1,230.00 | 936,000 |
20 jun 2024 | 1,195.00 | 1,230.00 | 1,190.00 | 1,225.00 | 1,225.00 | 914,000 |
19 jun 2024 | 1,180.00 | 1,215.00 | 1,175.00 | 1,195.00 | 1,195.00 | 1,182,000 |
18 jun 2024 | 1,195.00 | 1,195.00 | 1,160.00 | 1,170.00 | 1,170.00 | 980,000 |
17 jun 2024 | 1,185.00 | 1,215.00 | 1,175.00 | 1,185.00 | 1,185.00 | 1,536,000 |
14 jun 2024 | 1,130.00 | 1,175.00 | 1,120.00 | 1,175.00 | 1,175.00 | 1,600,000 |
13 jun 2024 | 1,120.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,115.00 | 913,000 |
12 jun 2024 | 1,065.00 | 1,100.00 | 1,060.00 | 1,100.00 | 1,100.00 | 1,836,000 |
11 jun 2024 | 1,045.00 | 1,075.00 | 1,040.00 | 1,065.00 | 1,065.00 | 1,667,000 |
07 jun 2024 | 1,085.00 | 1,090.00 | 1,035.00 | 1,040.00 | 1,040.00 | 2,054,000 |
06 jun 2024 | 1,070.00 | 1,110.00 | 1,065.00 | 1,085.00 | 1,085.00 | 2,850,000 |
05 jun 2024 | 1,050.00 | 1,060.00 | 1,035.00 | 1,055.00 | 1,055.00 | 1,379,000 |
04 jun 2024 | 1,030.00 | 1,055.00 | 1,025.00 | 1,050.00 | 1,050.00 | 2,239,000 |
03 jun 2024 | 1,010.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 2,055,000 |
31 may 2024 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1,945,000 |
30 may 2024 | 1,000.00 | 1,010.00 | 992.00 | 1,010.00 | 1,010.00 | 1,715,000 |
29 may 2024 | 1,000.00 | 1,020.00 | 994.00 | 1,000.00 | 1,000.00 | 1,383,000 |
28 may 2024 | 1,005.00 | 1,010.00 | 994.00 | 995.00 | 995.00 | 1,369,000 |
27 may 2024 | 1,040.00 | 1,045.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,115,000 |
24 may 2024 | 1,015.00 | 1,040.00 | 1,015.00 | 1,035.00 | 1,035.00 | 405,000 |
23 may 2024 | 1,070.00 | 1,075.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,095,000 |
22 may 2024 | 1,035.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,050.00 | 858,000 |
21 may 2024 | 1,035.00 | 1,045.00 | 1,015.00 | 1,030.00 | 1,030.00 | 1,037,000 |
20 may 2024 | 1,005.00 | 1,050.00 | 1,000.00 | 1,025.00 | 1,025.00 | 1,919,000 |
17 may 2024 | 1,000.00 | 1,005.00 | 992.00 | 995.00 | 995.00 | 750,000 |
16 may 2024 | 1,000.00 | 1,005.00 | 993.00 | 998.00 | 998.00 | 687,000 |
15 may 2024 | 1,000.00 | 1,005.00 | 993.00 | 993.00 | 993.00 | 844,000 |
14 may 2024 | 999.00 | 1,010.00 | 993.00 | 993.00 | 993.00 | 898,000 |
13 may 2024 | 1,000.00 | 1,010.00 | 991.00 | 991.00 | 991.00 | 1,205,000 |
10 may 2024 | 1,015.00 | 1,040.00 | 995.00 | 995.00 | 995.00 | 1,340,000 |
09 may 2024 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 448,000 |
08 may 2024 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | 454,000 |
07 may 2024 | 1,015.00 | 1,015.00 | 996.00 | 997.00 | 997.00 | 579,000 |
06 may 2024 | 1,000.00 | 1,020.00 | 996.00 | 1,005.00 | 1,005.00 | 656,000 |
03 may 2024 | 999.00 | 1,015.00 | 990.00 | 990.00 | 990.00 | 1,226,000 |
02 may 2024 | 999.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 1,077,000 |
30 abr 2024 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 588,000 |
29 abr 2024 | 1,025.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,025.00 | 500,000 |
26 abr 2024 | 1,030.00 | 1,040.00 | 1,015.00 | 1,015.00 | 1,015.00 | 541,000 |
25 abr 2024 | 1,040.00 | 1,055.00 | 1,020.00 | 1,025.00 | 1,025.00 | 583,000 |
24 abr 2024 | 1,025.00 | 1,065.00 | 1,020.00 | 1,050.00 | 1,050.00 | 1,437,000 |
23 abr 2024 | 998.00 | 1,010.00 | 986.00 | 998.00 | 998.00 | 783,000 |
22 abr 2024 | 1,005.00 | 1,020.00 | 980.00 | 980.00 | 980.00 | 1,299,000 |
19 abr 2024 | 1,035.00 | 1,035.00 | 991.00 | 1,000.00 | 1,000.00 | 1,923,000 |
18 abr 2024 | 1,025.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,030.00 | 987,000 |
17 abr 2024 | 1,050.00 | 1,055.00 | 1,020.00 | 1,025.00 | 1,025.00 | 1,258,000 |
16 abr 2024 | 1,040.00 | 1,050.00 | 1,015.00 | 1,030.00 | 1,030.00 | 2,071,000 |
15 abr 2024 | 1,075.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | 853,000 |
12 abr 2024 | 1,085.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | 892,000 |
11 abr 2024 | 1,090.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,085.00 | 1,044,000 |
10 abr 2024 | 1,100.00 | 1,110.00 | 1,085.00 | 1,095.00 | 1,095.00 | 620,000 |
09 abr 2024 | 1,125.00 | 1,140.00 | 1,095.00 | 1,100.00 | 1,100.00 | 1,334,000 |
08 abr 2024 | 1,145.00 | 1,150.00 | 1,070.00 | 1,095.00 | 1,095.00 | 2,760,000 |
03 abr 2024 | 1,145.00 | 1,170.00 | 1,135.00 | 1,155.00 | 1,155.00 | 1,206,000 |
02 abr 2024 | 1,135.00 | 1,165.00 | 1,135.00 | 1,165.00 | 1,165.00 | 1,482,000 |
01 abr 2024 | 1,130.00 | 1,150.00 | 1,115.00 | 1,135.00 | 1,135.00 | 1,338,000 |
29 mar 2024 | 1,125.00 | 1,135.00 | 1,080.00 | 1,130.00 | 1,130.00 | 3,043,000 |
28 mar 2024 | 1,115.00 | 1,125.00 | 1,075.00 | 1,125.00 | 1,125.00 | 3,643,000 |
27 mar 2024 | 1,045.00 | 1,085.00 | 1,030.00 | 1,080.00 | 1,080.00 | 1,860,000 |
26 mar 2024 | 1,025.00 | 1,045.00 | 998.00 | 1,045.00 | 1,045.00 | 2,194,000 |
25 mar 2024 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - |
22 mar 2024 | 1,055.00 | 1,060.00 | 1,010.00 | 1,025.00 | 1,025.00 | 2,683,000 |
21 mar 2024 | 1,140.00 | 1,150.00 | 1,055.00 | 1,055.00 | 1,055.00 | 2,877,000 |
20 mar 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - |
19 mar 2024 | 1,090.00 | 1,150.00 | 1,080.00 | 1,140.00 | 1,140.00 | 2,471,000 |
18 mar 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - |
15 mar 2024 | 1,110.00 | 1,145.00 | 1,085.00 | 1,105.00 | 1,105.00 | 2,156,000 |
14 mar 2024 | 1,150.00 | 1,150.00 | 1,075.00 | 1,110.00 | 1,110.00 | 3,235,000 |
13 mar 2024 | 1,095.00 | 1,170.00 | 1,080.00 | 1,165.00 | 1,165.00 | 3,347,000 |
12 mar 2024 | 1,045.00 | 1,090.00 | 1,030.00 | 1,090.00 | 1,090.00 | 1,847,000 |
11 mar 2024 | 1,090.00 | 1,095.00 | 1,010.00 | 1,045.00 | 1,045.00 | 2,944,000 |
08 mar 2024 | 1,060.00 | 1,105.00 | 1,050.00 | 1,090.00 | 1,090.00 | 4,301,000 |
07 mar 2024 | 980.00 | 1,010.00 | 974.00 | 1,005.00 | 1,005.00 | 2,999,000 |
06 mar 2024 | 940.00 | 960.00 | 933.00 | 960.00 | 960.00 | 2,008,000 |
05 mar 2024 | 903.00 | 920.00 | 892.00 | 918.00 | 918.00 | 1,059,000 |
04 mar 2024 | 888.00 | 910.00 | 879.00 | 900.00 | 900.00 | 1,342,000 |
01 mar 2024 | 860.00 | 890.00 | 860.00 | 878.00 | 878.00 | 1,294,000 |
29 feb 2024 | 874.00 | 874.00 | 852.00 | 852.00 | 852.00 | 1,038,000 |
27 feb 2024 | 850.00 | 872.00 | 848.00 | 869.00 | 869.00 | 1,389,000 |
26 feb 2024 | 831.00 | 848.00 | 829.00 | 843.00 | 843.00 | 621,000 |
23 feb 2024 | 839.00 | 848.00 | 829.00 | 829.00 | 829.00 | 503,000 |
22 feb 2024 | 817.00 | 855.00 | 817.00 | 832.00 | 832.00 | 1,006,000 |
21 feb 2024 | 813.00 | 824.00 | 810.00 | 815.00 | 815.00 | 687,000 |
20 feb 2024 | 815.00 | 830.00 | 812.00 | 819.00 | 819.00 | 774,000 |
19 feb 2024 | 833.00 | 835.00 | 813.00 | 820.00 | 820.00 | 871,000 |
16 feb 2024 | 829.00 | 866.00 | 827.00 | 835.00 | 835.00 | 1,164,000 |
15 feb 2024 | 850.00 | 854.00 | 812.00 | 824.00 | 824.00 | 1,490,000 |
05 feb 2024 | 842.00 | 855.00 | 837.00 | 846.00 | 846.00 | 749,000 |
02 feb 2024 | 843.00 | 844.00 | 830.00 | 838.00 | 838.00 | 550,000 |
01 feb 2024 | 828.00 | 844.00 | 826.00 | 836.00 | 836.00 | 501,000 |
31 ene 2024 | 831.00 | 839.00 | 826.00 | 830.00 | 830.00 | 582,000 |
30 ene 2024 | 818.00 | 840.00 | 818.00 | 831.00 | 831.00 | 717,000 |
29 ene 2024 | 800.00 | 825.00 | 800.00 | 825.00 | 825.00 | 672,000 |
26 ene 2024 | 808.00 | 816.00 | 795.00 | 799.00 | 799.00 | 779,000 |
25 ene 2024 | 822.00 | 833.00 | 810.00 | 810.00 | 810.00 | 1,036,000 |
24 ene 2024 | 814.00 | 844.00 | 810.00 | 825.00 | 825.00 | 2,169,000 |
23 ene 2024 | 792.00 | 807.00 | 787.00 | 805.00 | 805.00 | 1,286,000 |
*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. |