Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 2,230.00 | 2,230.00 | 2,215.00 | 2,225.00 | 2,225.00 | 12,063 |
25 jun 2024 | 2,205.00 | 2,295.00 | 2,205.00 | 2,215.00 | 2,215.00 | 12,018 |
24 jun 2024 | 2,190.00 | 2,210.00 | 2,190.00 | 2,205.00 | 2,205.00 | 22,447 |
21 jun 2024 | 2,190.00 | 2,200.00 | 2,190.00 | 2,200.00 | 2,200.00 | 11,664 |
20 jun 2024 | 2,175.00 | 2,190.00 | 2,175.00 | 2,185.00 | 2,185.00 | 8,455 |
19 jun 2024 | 2,175.00 | 2,185.00 | 2,170.00 | 2,170.00 | 2,170.00 | 23,110 |
18 jun 2024 | 2,165.00 | 2,175.00 | 2,160.00 | 2,175.00 | 2,175.00 | 17,069 |
17 jun 2024 | 2,165.00 | 2,175.00 | 2,165.00 | 2,165.00 | 2,165.00 | 26,258 |
14 jun 2024 | 2,175.00 | 2,175.00 | 2,160.00 | 2,165.00 | 2,165.00 | 6,603 |
13 jun 2024 | 2,165.00 | 2,170.00 | 2,140.00 | 2,165.00 | 2,165.00 | 11,969 |
12 jun 2024 | 2,155.00 | 2,170.00 | 2,140.00 | 2,155.00 | 2,155.00 | 13,442 |
11 jun 2024 | 2,155.00 | 2,165.00 | 2,140.00 | 2,155.00 | 2,155.00 | 15,697 |
10 jun 2024 | 2,150.00 | 2,160.00 | 2,140.00 | 2,155.00 | 2,155.00 | 7,480 |
07 jun 2024 | 2,160.00 | 2,170.00 | 2,145.00 | 2,155.00 | 2,155.00 | 32,134 |
05 jun 2024 | 2,165.00 | 2,165.00 | 2,150.00 | 2,160.00 | 2,160.00 | 16,485 |
04 jun 2024 | 2,155.00 | 2,165.00 | 2,140.00 | 2,165.00 | 2,165.00 | 25,091 |
03 jun 2024 | 2,145.00 | 2,165.00 | 2,140.00 | 2,160.00 | 2,160.00 | 44,565 |
31 may 2024 | 2,150.00 | 2,150.00 | 2,110.00 | 2,145.00 | 2,145.00 | 17,800 |
30 may 2024 | 2,145.00 | 2,145.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,997 |
29 may 2024 | 2,140.00 | 2,150.00 | 2,130.00 | 2,140.00 | 2,140.00 | 14,249 |
28 may 2024 | 2,150.00 | 2,150.00 | 2,140.00 | 2,150.00 | 2,150.00 | 2,969 |
27 may 2024 | 2,120.00 | 2,155.00 | 2,120.00 | 2,150.00 | 2,150.00 | 2,451 |
24 may 2024 | 2,135.00 | 2,145.00 | 2,125.00 | 2,145.00 | 2,145.00 | 24,996 |
23 may 2024 | 2,145.00 | 2,165.00 | 2,130.00 | 2,140.00 | 2,140.00 | 17,173 |
22 may 2024 | 2,165.00 | 2,165.00 | 2,145.00 | 2,150.00 | 2,150.00 | 16,978 |
21 may 2024 | 2,165.00 | 2,180.00 | 2,145.00 | 2,170.00 | 2,170.00 | 19,370 |
20 may 2024 | 2,160.00 | 2,170.00 | 2,155.00 | 2,170.00 | 2,170.00 | 10,570 |
17 may 2024 | 2,180.00 | 2,180.00 | 2,160.00 | 2,175.00 | 2,175.00 | 19,230 |
16 may 2024 | 2,170.00 | 2,180.00 | 2,155.00 | 2,165.00 | 2,165.00 | 10,862 |
14 may 2024 | 2,170.00 | 2,175.00 | 2,155.00 | 2,160.00 | 2,160.00 | 4,538 |
13 may 2024 | 2,170.00 | 2,175.00 | 2,155.00 | 2,175.00 | 2,175.00 | 7,317 |
10 may 2024 | 2,175.00 | 2,175.00 | 2,160.00 | 2,170.00 | 2,170.00 | 1,580 |
09 may 2024 | 2,170.00 | 2,180.00 | 2,155.00 | 2,175.00 | 2,175.00 | 13,872 |
08 may 2024 | 2,170.00 | 2,175.00 | 2,160.00 | 2,175.00 | 2,175.00 | 25,445 |
07 may 2024 | 2,180.00 | 2,185.00 | 2,165.00 | 2,165.00 | 2,165.00 | 20,675 |
03 may 2024 | 2,180.00 | 2,190.00 | 2,165.00 | 2,180.00 | 2,180.00 | 13,857 |
02 may 2024 | 2,190.00 | 2,190.00 | 2,175.00 | 2,185.00 | 2,185.00 | 33,580 |
30 abr 2024 | 2,215.00 | 2,215.00 | 2,190.00 | 2,200.00 | 2,200.00 | 15,868 |
29 abr 2024 | 2,210.00 | 2,210.00 | 2,180.00 | 2,195.00 | 2,195.00 | 43,973 |
26 abr 2024 | 2,195.00 | 2,220.00 | 2,165.00 | 2,210.00 | 2,210.00 | 45,567 |
25 abr 2024 | 2,250.00 | 2,270.00 | 2,150.00 | 2,190.00 | 2,190.00 | 378,792 |
24 abr 2024 | 2,380.00 | 2,380.00 | 2,305.00 | 2,345.00 | 2,345.00 | 25,263 |
23 abr 2024 | 2,385.00 | 2,395.00 | 2,335.00 | 2,380.00 | 2,380.00 | 19,538 |
22 abr 2024 | 2,380.00 | 2,390.00 | 2,350.00 | 2,390.00 | 2,390.00 | 6,171 |
19 abr 2024 | 2,380.00 | 2,390.00 | 2,355.00 | 2,385.00 | 2,385.00 | 7,874 |
18 abr 2024 | 2,390.00 | 2,395.00 | 2,370.00 | 2,385.00 | 2,385.00 | 15,058 |
17 abr 2024 | 2,385.00 | 2,395.00 | 2,345.00 | 2,395.00 | 2,395.00 | 6,067 |
16 abr 2024 | 2,395.00 | 2,400.00 | 2,365.00 | 2,380.00 | 2,380.00 | 13,908 |
15 abr 2024 | 2,385.00 | 2,400.00 | 2,350.00 | 2,400.00 | 2,400.00 | 6,188 |
12 abr 2024 | 2,390.00 | 2,400.00 | 2,385.00 | 2,390.00 | 2,390.00 | 18,329 |
11 abr 2024 | 2,395.00 | 2,400.00 | 2,375.00 | 2,385.00 | 2,385.00 | 10,545 |
09 abr 2024 | 2,390.00 | 2,415.00 | 2,350.00 | 2,380.00 | 2,380.00 | 73,944 |
08 abr 2024 | 2,335.00 | 2,390.00 | 2,325.00 | 2,390.00 | 2,390.00 | 39,882 |
05 abr 2024 | 2,330.00 | 2,355.00 | 2,310.00 | 2,325.00 | 2,325.00 | 42,954 |
04 abr 2024 | 2,330.00 | 2,340.00 | 2,325.00 | 2,335.00 | 2,335.00 | 16,671 |
03 abr 2024 | 2,325.00 | 2,345.00 | 2,315.00 | 2,335.00 | 2,335.00 | 12,658 |
02 abr 2024 | 2,315.00 | 2,330.00 | 2,305.00 | 2,330.00 | 2,330.00 | 19,468 |
01 abr 2024 | 2,275.00 | 2,365.00 | 2,255.00 | 2,315.00 | 2,315.00 | 42,104 |
29 mar 2024 | 2,200.00 | 2,290.00 | 2,200.00 | 2,280.00 | 2,280.00 | 13,198 |
28 mar 2024 | 2,210.00 | 2,215.00 | 2,200.00 | 2,205.00 | 2,205.00 | 4,089 |
27 mar 2024 | 2,195.00 | 2,220.00 | 2,195.00 | 2,215.00 | 2,215.00 | 14,213 |
26 mar 2024 | 2,190.00 | 2,195.00 | 2,175.00 | 2,185.00 | 2,185.00 | 29,112 |
25 mar 2024 | 2,190.00 | 2,195.00 | 2,180.00 | 2,195.00 | 2,195.00 | 23,300 |
22 mar 2024 | 2,190.00 | 2,195.00 | 2,170.00 | 2,190.00 | 2,190.00 | 17,233 |
21 mar 2024 | 2,190.00 | 2,195.00 | 2,170.00 | 2,195.00 | 2,195.00 | 15,577 |
20 mar 2024 | 2,190.00 | 2,190.00 | 2,165.00 | 2,190.00 | 2,190.00 | 19,428 |
19 mar 2024 | 2,170.00 | 2,190.00 | 2,160.00 | 2,190.00 | 2,190.00 | 24,541 |
18 mar 2024 | 2,185.00 | 2,195.00 | 2,160.00 | 2,165.00 | 2,165.00 | 34,471 |
15 mar 2024 | 2,190.00 | 2,215.00 | 2,170.00 | 2,190.00 | 2,190.00 | 25,926 |
14 mar 2024 | 2,175.00 | 2,195.00 | 2,170.00 | 2,195.00 | 2,195.00 | 6,786 |
13 mar 2024 | 2,180.00 | 2,185.00 | 2,165.00 | 2,180.00 | 2,180.00 | 5,450 |
12 mar 2024 | 2,195.00 | 2,195.00 | 2,160.00 | 2,185.00 | 2,185.00 | 5,900 |
11 mar 2024 | 2,170.00 | 2,185.00 | 2,160.00 | 2,185.00 | 2,185.00 | 10,407 |
08 mar 2024 | 2,175.00 | 2,190.00 | 2,160.00 | 2,170.00 | 2,170.00 | 9,252 |
07 mar 2024 | 2,180.00 | 2,195.00 | 2,165.00 | 2,170.00 | 2,170.00 | 17,208 |
06 mar 2024 | 2,215.00 | 2,220.00 | 2,165.00 | 2,180.00 | 2,180.00 | 12,082 |
05 mar 2024 | 2,240.00 | 2,245.00 | 2,200.00 | 2,220.00 | 2,220.00 | 14,984 |
04 mar 2024 | 2,215.00 | 2,280.00 | 2,210.00 | 2,250.00 | 2,250.00 | 12,280 |
29 feb 2024 | 2,230.00 | 2,300.00 | 2,230.00 | 2,260.00 | 2,260.00 | 19,026 |
28 feb 2024 | 2,290.00 | 2,300.00 | 2,250.00 | 2,295.00 | 2,295.00 | 5,762 |
27 feb 2024 | 2,240.00 | 2,325.00 | 2,220.00 | 2,280.00 | 2,280.00 | 18,920 |
26 feb 2024 | 2,225.00 | 2,240.00 | 2,220.00 | 2,240.00 | 2,240.00 | 31,991 |
23 feb 2024 | 2,200.00 | 2,220.00 | 2,200.00 | 2,220.00 | 2,220.00 | 47,699 |
22 feb 2024 | 2,200.00 | 2,205.00 | 2,195.00 | 2,205.00 | 2,205.00 | 39,888 |
21 feb 2024 | 2,200.00 | 2,200.00 | 2,190.00 | 2,200.00 | 2,200.00 | 10,199 |
20 feb 2024 | 2,200.00 | 2,200.00 | 2,190.00 | 2,200.00 | 2,200.00 | 27,216 |
19 feb 2024 | 2,210.00 | 2,210.00 | 2,190.00 | 2,195.00 | 2,195.00 | 1,619 |
16 feb 2024 | 2,195.00 | 2,210.00 | 2,155.00 | 2,175.00 | 2,175.00 | 28,607 |
15 feb 2024 | 2,195.00 | 2,200.00 | 2,155.00 | 2,195.00 | 2,195.00 | 5,308 |
14 feb 2024 | 2,195.00 | 2,200.00 | 2,180.00 | 2,200.00 | 2,200.00 | 415 |
13 feb 2024 | 2,195.00 | 2,200.00 | 2,190.00 | 2,200.00 | 2,200.00 | 1,444 |
08 feb 2024 | 2,165.00 | 2,200.00 | 2,155.00 | 2,200.00 | 2,200.00 | 8,368 |
07 feb 2024 | 2,210.00 | 2,210.00 | 2,150.00 | 2,170.00 | 2,170.00 | 6,453 |
06 feb 2024 | 2,180.00 | 2,195.00 | 2,175.00 | 2,190.00 | 2,190.00 | 2,282 |
05 feb 2024 | 2,170.00 | 2,200.00 | 2,170.00 | 2,200.00 | 2,200.00 | 10,511 |
02 feb 2024 | 2,190.00 | 2,190.00 | 2,170.00 | 2,190.00 | 2,190.00 | 7,558 |
01 feb 2024 | 2,180.00 | 2,185.00 | 2,170.00 | 2,185.00 | 2,185.00 | 2,439 |
31 ene 2024 | 2,190.00 | 2,200.00 | 2,170.00 | 2,185.00 | 2,185.00 | 10,498 |
30 ene 2024 | 2,185.00 | 2,200.00 | 2,180.00 | 2,190.00 | 2,190.00 | 1,213 |
29 ene 2024 | 2,135.00 | 2,200.00 | 2,135.00 | 2,185.00 | 2,185.00 | 10,718 |
*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. |