Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,220.00 | 2,245.00 | 2,195.00 | 2,200.00 | 2,200.00 | 37,671 |
27 jun 2024 | 2,190.00 | 2,215.00 | 2,185.00 | 2,195.00 | 2,195.00 | 58,968 |
26 jun 2024 | 2,185.00 | 2,200.00 | 2,175.00 | 2,185.00 | 2,185.00 | 13,305 |
25 jun 2024 | 2,185.00 | 2,190.00 | 2,165.00 | 2,185.00 | 2,185.00 | 7,958 |
24 jun 2024 | 2,195.00 | 2,200.00 | 2,175.00 | 2,185.00 | 2,185.00 | 30,365 |
21 jun 2024 | 2,180.00 | 2,190.00 | 2,180.00 | 2,185.00 | 2,185.00 | 13,596 |
20 jun 2024 | 2,180.00 | 2,190.00 | 2,175.00 | 2,180.00 | 2,180.00 | 23,045 |
19 jun 2024 | 2,170.00 | 2,175.00 | 2,160.00 | 2,175.00 | 2,175.00 | 13,413 |
18 jun 2024 | 2,180.00 | 2,180.00 | 2,155.00 | 2,170.00 | 2,170.00 | 8,417 |
17 jun 2024 | 2,155.00 | 2,175.00 | 2,155.00 | 2,160.00 | 2,160.00 | 25,732 |
14 jun 2024 | 2,170.00 | 2,170.00 | 2,150.00 | 2,155.00 | 2,155.00 | 10,364 |
13 jun 2024 | 2,150.00 | 2,180.00 | 2,145.00 | 2,170.00 | 2,170.00 | 5,104 |
12 jun 2024 | 2,165.00 | 2,180.00 | 2,145.00 | 2,165.00 | 2,165.00 | 11,347 |
11 jun 2024 | 2,160.00 | 2,185.00 | 2,160.00 | 2,165.00 | 2,165.00 | 9,297 |
10 jun 2024 | 2,170.00 | 2,175.00 | 2,145.00 | 2,150.00 | 2,150.00 | 15,835 |
07 jun 2024 | 2,155.00 | 2,175.00 | 2,150.00 | 2,170.00 | 2,170.00 | 18,972 |
05 jun 2024 | 2,155.00 | 2,155.00 | 2,140.00 | 2,150.00 | 2,150.00 | 3,446 |
04 jun 2024 | 2,145.00 | 2,155.00 | 2,135.00 | 2,150.00 | 2,150.00 | 6,853 |
03 jun 2024 | 2,145.00 | 2,155.00 | 2,145.00 | 2,155.00 | 2,155.00 | 11,448 |
31 may 2024 | 2,125.00 | 2,150.00 | 2,125.00 | 2,145.00 | 2,145.00 | 4,829 |
30 may 2024 | 2,130.00 | 2,150.00 | 2,125.00 | 2,125.00 | 2,125.00 | 2,709 |
29 may 2024 | 2,150.00 | 2,150.00 | 2,120.00 | 2,130.00 | 2,130.00 | 10,643 |
28 may 2024 | 2,155.00 | 2,155.00 | 2,150.00 | 2,150.00 | 2,150.00 | 123 |
27 may 2024 | 2,140.00 | 2,150.00 | 2,130.00 | 2,140.00 | 2,140.00 | 381 |
24 may 2024 | 2,130.00 | 2,160.00 | 2,130.00 | 2,150.00 | 2,150.00 | 2,408 |
23 may 2024 | 2,125.00 | 2,155.00 | 2,125.00 | 2,150.00 | 2,150.00 | 903 |
22 may 2024 | 2,140.00 | 2,155.00 | 2,130.00 | 2,155.00 | 2,155.00 | 2,303 |
21 may 2024 | 2,145.00 | 2,150.00 | 2,135.00 | 2,140.00 | 2,140.00 | 4,384 |
20 may 2024 | 2,155.00 | 2,155.00 | 2,145.00 | 2,155.00 | 2,155.00 | 2,642 |
17 may 2024 | 2,145.00 | 2,155.00 | 2,145.00 | 2,155.00 | 2,155.00 | 3,372 |
16 may 2024 | 2,150.00 | 2,150.00 | 2,145.00 | 2,150.00 | 2,150.00 | 1,062 |
14 may 2024 | 2,145.00 | 2,160.00 | 2,140.00 | 2,150.00 | 2,150.00 | 8,479 |
13 may 2024 | 2,135.00 | 2,150.00 | 2,135.00 | 2,150.00 | 2,150.00 | 2,828 |
10 may 2024 | 2,150.00 | 2,160.00 | 2,130.00 | 2,150.00 | 2,150.00 | 2,358 |
09 may 2024 | 2,140.00 | 2,165.00 | 2,140.00 | 2,160.00 | 2,160.00 | 15,675 |
08 may 2024 | 2,150.00 | 2,160.00 | 2,145.00 | 2,160.00 | 2,160.00 | 5,633 |
07 may 2024 | 2,160.00 | 2,170.00 | 2,160.00 | 2,160.00 | 2,160.00 | 4,912 |
03 may 2024 | 2,150.00 | 2,180.00 | 2,150.00 | 2,160.00 | 2,160.00 | 5,558 |
02 may 2024 | 2,170.00 | 2,175.00 | 2,165.00 | 2,170.00 | 2,170.00 | 10,327 |
30 abr 2024 | 2,165.00 | 2,170.00 | 2,160.00 | 2,170.00 | 2,170.00 | 14,722 |
29 abr 2024 | 2,145.00 | 2,165.00 | 2,145.00 | 2,165.00 | 2,165.00 | 2,694 |
26 abr 2024 | 2,135.00 | 2,155.00 | 2,135.00 | 2,145.00 | 2,145.00 | 8,329 |
25 abr 2024 | 2,145.00 | 2,145.00 | 2,120.00 | 2,135.00 | 2,135.00 | 14,262 |
24 abr 2024 | 2,140.00 | 2,155.00 | 2,140.00 | 2,140.00 | 2,140.00 | 5,192 |
23 abr 2024 | 2,145.00 | 2,145.00 | 2,140.00 | 2,145.00 | 2,145.00 | 1,913 |
22 abr 2024 | 2,140.00 | 2,155.00 | 2,140.00 | 2,145.00 | 2,145.00 | 3,352 |
19 abr 2024 | 2,150.00 | 2,150.00 | 2,115.00 | 2,140.00 | 2,140.00 | 14,249 |
18 abr 2024 | 2,160.00 | 2,160.00 | 2,130.00 | 2,150.00 | 2,150.00 | 13,831 |
17 abr 2024 | 2,150.00 | 2,165.00 | 2,150.00 | 2,160.00 | 2,160.00 | 1,639 |
16 abr 2024 | 2,135.00 | 2,155.00 | 2,135.00 | 2,150.00 | 2,150.00 | 5,987 |
15 abr 2024 | 2,135.00 | 2,150.00 | 2,135.00 | 2,140.00 | 2,140.00 | 3,327 |
12 abr 2024 | 2,135.00 | 2,145.00 | 2,130.00 | 2,135.00 | 2,135.00 | 5,987 |
11 abr 2024 | 2,115.00 | 2,135.00 | 2,115.00 | 2,130.00 | 2,130.00 | 11,177 |
09 abr 2024 | 2,115.00 | 2,125.00 | 2,110.00 | 2,115.00 | 2,115.00 | 8,633 |
08 abr 2024 | 2,115.00 | 2,125.00 | 2,105.00 | 2,110.00 | 2,110.00 | 9,087 |
05 abr 2024 | 2,140.00 | 2,140.00 | 2,105.00 | 2,110.00 | 2,110.00 | 27,744 |
04 abr 2024 | 2,110.00 | 2,135.00 | 2,110.00 | 2,135.00 | 2,135.00 | 12,293 |
03 abr 2024 | 2,105.00 | 2,115.00 | 2,100.00 | 2,110.00 | 2,110.00 | 13,891 |
02 abr 2024 | 2,100.00 | 2,120.00 | 2,100.00 | 2,105.00 | 2,105.00 | 23,177 |
01 abr 2024 | 2,115.00 | 2,115.00 | 2,100.00 | 2,105.00 | 2,105.00 | 17,397 |
29 mar 2024 | 2,100.00 | 2,115.00 | 2,100.00 | 2,110.00 | 2,110.00 | 4,698 |
28 mar 2024 | 2,135.00 | 2,135.00 | 2,100.00 | 2,105.00 | 2,105.00 | 5,127 |
27 mar 2024 | 2,110.00 | 2,110.00 | 2,100.00 | 2,105.00 | 2,105.00 | 4,565 |
26 mar 2024 | 2,100.00 | 2,125.00 | 2,100.00 | 2,110.00 | 2,110.00 | 16,372 |
25 mar 2024 | 2,135.00 | 2,145.00 | 2,105.00 | 2,120.00 | 2,120.00 | 5,703 |
22 mar 2024 | 2,110.00 | 2,120.00 | 2,100.00 | 2,120.00 | 2,120.00 | 3,714 |
21 mar 2024 | 2,110.00 | 2,135.00 | 2,100.00 | 2,100.00 | 2,100.00 | 12,567 |
20 mar 2024 | 2,105.00 | 2,120.00 | 2,105.00 | 2,115.00 | 2,115.00 | 11,493 |
19 mar 2024 | 2,095.00 | 2,130.00 | 2,095.00 | 2,110.00 | 2,110.00 | 17,346 |
18 mar 2024 | 2,120.00 | 2,125.00 | 2,090.00 | 2,110.00 | 2,110.00 | 34,486 |
15 mar 2024 | 2,100.00 | 2,135.00 | 2,100.00 | 2,110.00 | 2,110.00 | 4,651 |
14 mar 2024 | 2,105.00 | 2,135.00 | 2,105.00 | 2,110.00 | 2,110.00 | 4,828 |
13 mar 2024 | 2,110.00 | 2,115.00 | 2,110.00 | 2,110.00 | 2,110.00 | 4,314 |
12 mar 2024 | 2,105.00 | 2,130.00 | 2,100.00 | 2,105.00 | 2,105.00 | 9,284 |
11 mar 2024 | 2,105.00 | 2,120.00 | 2,100.00 | 2,105.00 | 2,105.00 | 42,526 |
08 mar 2024 | 2,105.00 | 2,130.00 | 2,105.00 | 2,120.00 | 2,120.00 | 4,963 |
07 mar 2024 | 2,105.00 | 2,140.00 | 2,105.00 | 2,110.00 | 2,110.00 | 10,978 |
06 mar 2024 | 2,100.00 | 2,140.00 | 2,100.00 | 2,130.00 | 2,130.00 | 10,806 |
05 mar 2024 | 2,105.00 | 2,145.00 | 2,105.00 | 2,120.00 | 2,120.00 | 4,846 |
04 mar 2024 | 2,135.00 | 2,170.00 | 2,125.00 | 2,125.00 | 2,125.00 | 5,681 |
29 feb 2024 | 2,165.00 | 2,165.00 | 2,155.00 | 2,165.00 | 2,165.00 | 1,700 |
28 feb 2024 | 2,155.00 | 2,165.00 | 2,155.00 | 2,165.00 | 2,165.00 | 1,828 |
27 feb 2024 | 2,155.00 | 2,165.00 | 2,150.00 | 2,155.00 | 2,155.00 | 1,349 |
26 feb 2024 | 2,155.00 | 2,155.00 | 2,125.00 | 2,155.00 | 2,155.00 | 789 |
23 feb 2024 | 2,130.00 | 2,150.00 | 2,130.00 | 2,150.00 | 2,150.00 | 10,288 |
22 feb 2024 | 2,155.00 | 2,155.00 | 2,150.00 | 2,155.00 | 2,155.00 | 21,505 |
21 feb 2024 | 2,175.00 | 2,175.00 | 2,130.00 | 2,155.00 | 2,155.00 | 17,652 |
20 feb 2024 | 2,170.00 | 2,170.00 | 2,140.00 | 2,160.00 | 2,160.00 | 23,866 |
19 feb 2024 | 2,160.00 | 2,165.00 | 2,120.00 | 2,165.00 | 2,165.00 | 5,404 |
16 feb 2024 | 2,120.00 | 2,160.00 | 2,105.00 | 2,145.00 | 2,145.00 | 5,638 |
15 feb 2024 | 2,120.00 | 2,120.00 | 2,100.00 | 2,120.00 | 2,120.00 | 4,767 |
14 feb 2024 | 2,120.00 | 2,120.00 | 2,100.00 | 2,120.00 | 2,120.00 | 2,222 |
13 feb 2024 | 2,095.00 | 2,125.00 | 2,090.00 | 2,120.00 | 2,120.00 | 4,408 |
08 feb 2024 | 2,095.00 | 2,110.00 | 2,095.00 | 2,100.00 | 2,100.00 | 348 |
07 feb 2024 | 2,150.00 | 2,150.00 | 2,090.00 | 2,095.00 | 2,095.00 | 19,981 |
06 feb 2024 | 2,110.00 | 2,115.00 | 2,100.00 | 2,110.00 | 2,110.00 | 2,301 |
05 feb 2024 | 2,130.00 | 2,130.00 | 2,105.00 | 2,115.00 | 2,115.00 | 75 |
02 feb 2024 | 2,125.00 | 2,130.00 | 2,125.00 | 2,125.00 | 2,125.00 | 1,077 |
01 feb 2024 | 2,105.00 | 2,125.00 | 2,105.00 | 2,125.00 | 2,125.00 | 2,903 |
31 ene 2024 | 2,140.00 | 2,140.00 | 2,115.00 | 2,130.00 | 2,130.00 | 1,730 |
*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. |