Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 691.30 | 691.30 | 691.30 | 691.30 | 691.30 | 10 |
24 jun 2024 | - | - | - | - | - | - |
21 jun 2024 | 684.70 | 684.70 | 684.70 | 684.70 | 684.70 | - |
20 jun 2024 | 684.50 | 684.50 | 684.50 | 684.50 | 684.50 | - |
19 jun 2024 | 679.30 | 679.30 | 679.30 | 679.30 | 679.30 | - |
18 jun 2024 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | - |
17 jun 2024 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | - |
14 jun 2024 | 671.40 | 671.40 | 671.40 | 671.40 | 671.40 | - |
13 jun 2024 | 671.40 | 671.40 | 671.40 | 671.40 | 671.40 | - |
12 jun 2024 | 660.40 | 660.40 | 660.40 | 660.40 | 660.40 | - |
11 jun 2024 | 656.10 | 656.10 | 656.10 | 656.10 | 656.10 | - |
10 jun 2024 | 649.70 | 649.70 | 649.70 | 649.70 | 649.70 | - |
07 jun 2024 | 645.90 | 645.90 | 645.90 | 645.90 | 645.90 | - |
06 jun 2024 | 645.90 | 645.90 | 645.90 | 645.90 | 645.90 | - |
05 jun 2024 | 618.40 | 618.40 | 618.40 | 618.40 | 618.40 | - |
04 jun 2024 | 606.00 | 606.00 | 605.80 | 605.80 | 605.80 | 16 |
03 jun 2024 | 606.40 | 609.20 | 606.40 | 609.20 | 609.20 | 3 |
31 may 2024 | 592.20 | 592.20 | 592.20 | 592.20 | 592.20 | - |
30 may 2024 | 645.80 | 645.80 | 592.20 | 592.20 | 592.20 | 28 |
29 may 2024 | 670.70 | 670.70 | 670.70 | 670.70 | 670.70 | - |
28 may 2024 | 682.30 | 682.30 | 682.30 | 682.30 | 682.30 | - |
27 may 2024 | 683.50 | 683.50 | 683.50 | 683.50 | 683.50 | - |
24 may 2024 | 703.90 | 703.90 | 703.90 | 703.90 | 703.90 | - |
23 may 2024 | 717.90 | 717.90 | 703.90 | 703.90 | 703.90 | 2 |
22 may 2024 | 717.00 | 717.00 | 714.30 | 714.30 | 714.30 | 4 |
21 may 2024 | 711.60 | 711.60 | 711.60 | 711.60 | 711.60 | - |
20 may 2024 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | - |
17 may 2024 | 700.10 | 700.10 | 700.10 | 700.10 | 700.10 | - |
16 may 2024 | 697.70 | 697.70 | 697.70 | 697.70 | 697.70 | - |
15 may 2024 | 668.10 | 668.10 | 668.10 | 668.10 | 668.10 | - |
14 may 2024 | 678.10 | 678.10 | 678.10 | 678.10 | 678.10 | - |
13 may 2024 | 678.10 | 678.10 | 678.10 | 678.10 | 678.10 | - |
10 may 2024 | 672.10 | 672.10 | 672.10 | 672.10 | 672.10 | - |
09 may 2024 | 672.10 | 672.10 | 672.10 | 672.10 | 672.10 | - |
08 may 2024 | 665.50 | 665.50 | 665.50 | 665.50 | 665.50 | - |
07 may 2024 | 673.40 | 673.40 | 673.40 | 673.40 | 673.40 | - |
06 may 2024 | 664.60 | 664.60 | 664.60 | 664.60 | 664.60 | - |
03 may 2024 | 651.10 | 651.10 | 651.10 | 651.10 | 651.10 | - |
02 may 2024 | 644.90 | 644.90 | 644.90 | 644.90 | 644.90 | - |
30 abr 2024 | 675.40 | 675.40 | 675.40 | 675.40 | 675.40 | - |
29 abr 2024 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | - |
26 abr 2024 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | - |
25 abr 2024 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | - |
24 abr 2024 | 699.50 | 699.50 | 699.50 | 699.50 | 699.50 | - |
23 abr 2024 | 675.20 | 675.20 | 675.20 | 675.20 | 675.20 | - |
22 abr 2024 | 672.00 | 672.00 | 669.80 | 669.80 | 669.80 | 6 |
19 abr 2024 | 682.20 | 682.20 | 682.20 | 682.20 | 682.20 | - |
18 abr 2024 | 694.60 | 694.60 | 694.60 | 694.60 | 694.60 | - |
17 abr 2024 | 697.50 | 697.50 | 697.50 | 697.50 | 697.50 | - |
16 abr 2024 | 693.60 | 693.60 | 693.60 | 693.60 | 693.60 | - |
15 abr 2024 | 719.20 | 719.20 | 719.20 | 719.20 | 719.20 | - |
12 abr 2024 | 719.20 | 719.20 | 719.20 | 719.20 | 719.20 | - |
11 abr 2024 | 717.50 | 717.50 | 710.90 | 710.90 | 710.90 | 2 |
10 abr 2024 | 722.40 | 722.40 | 722.40 | 722.40 | 722.40 | - |
09 abr 2024 | 722.80 | 722.80 | 722.80 | 722.80 | 722.80 | - |
08 abr 2024 | 721.90 | 721.90 | 721.90 | 721.90 | 721.90 | - |
05 abr 2024 | 701.50 | 702.90 | 701.50 | 702.90 | 702.90 | 4 |
04 abr 2024 | 701.50 | 701.50 | 701.50 | 701.50 | 701.50 | - |
03 abr 2024 | 701.50 | 701.50 | 701.50 | 701.50 | 701.50 | - |
02 abr 2024 | 712.80 | 712.80 | 712.80 | 712.80 | 712.80 | - |
28 mar 2024 | 702.80 | 702.80 | 702.80 | 702.80 | 702.80 | - |
27 mar 2024 | 723.80 | 723.80 | 723.80 | 723.80 | 723.80 | - |
26 mar 2024 | 715.00 | 726.00 | 715.00 | 726.00 | 726.00 | 10 |
25 mar 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - |
22 mar 2024 | 713.20 | 713.20 | 713.20 | 713.20 | 713.20 | - |
21 mar 2024 | 711.60 | 711.60 | 711.60 | 711.60 | 711.60 | - |
20 mar 2024 | 693.60 | 693.60 | 693.60 | 693.60 | 693.60 | - |
19 mar 2024 | 691.60 | 691.60 | 691.60 | 691.60 | 691.60 | - |
18 mar 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
15 mar 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | - |
14 mar 2024 | 713.00 | 715.20 | 713.00 | 715.20 | 715.20 | 15 |
13 mar 2024 | 722.60 | 722.60 | 722.60 | 722.60 | 722.60 | - |
12 mar 2024 | 694.40 | 714.80 | 694.40 | 714.80 | 714.80 | 8 |
11 mar 2024 | 692.20 | 692.20 | 686.00 | 686.00 | 686.00 | 3 |
08 mar 2024 | 693.20 | 693.20 | 691.60 | 691.60 | 691.60 | 1,015 |
07 mar 2024 | 677.80 | 677.80 | 677.80 | 677.80 | 677.80 | - |
06 mar 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
05 mar 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | - |
04 mar 2024 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 4 |
01 mar 2024 | 715.20 | 720.60 | 713.80 | 715.00 | 715.00 | 19 |
29 feb 2024 | 696.80 | 696.80 | 696.80 | 696.80 | 696.80 | - |
28 feb 2024 | 718.20 | 718.20 | 718.20 | 718.20 | 718.20 | - |
27 feb 2024 | 718.20 | 718.20 | 718.20 | 718.20 | 718.20 | - |
26 feb 2024 | 711.00 | 719.60 | 711.00 | 719.60 | 719.60 | 33 |
23 feb 2024 | 710.20 | 710.20 | 710.20 | 710.20 | 710.20 | - |
22 feb 2024 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | - |
21 feb 2024 | 687.80 | 687.80 | 687.80 | 687.80 | 687.80 | - |
20 feb 2024 | 702.00 | 702.00 | 687.80 | 687.80 | 687.80 | 3 |
19 feb 2024 | 712.80 | 712.80 | 702.00 | 702.00 | 702.00 | 5 |
16 feb 2024 | 727.80 | 727.80 | 715.60 | 715.60 | 715.60 | 19 |
15 feb 2024 | 739.00 | 739.00 | 733.80 | 733.80 | 733.80 | 17 |
14 feb 2024 | 725.80 | 730.20 | 725.80 | 730.20 | 730.20 | 2 |
13 feb 2024 | 732.60 | 732.60 | 732.60 | 732.60 | 732.60 | - |
12 feb 2024 | 760.00 | 760.00 | 733.20 | 733.20 | 733.20 | 20 |
09 feb 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - |
08 feb 2024 | 734.60 | 734.60 | 734.60 | 734.60 | 734.60 | - |
07 feb 2024 | 721.00 | 736.00 | 721.00 | 736.00 | 736.00 | 3 |
06 feb 2024 | 728.20 | 728.20 | 728.20 | 728.20 | 728.20 | - |
05 feb 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | - |
02 feb 2024 | 711.60 | 711.60 | 711.60 | 711.60 | 711.60 | - |
*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. |