U.S. markets closed

(500241.BO)

. Moneda en USD.
Añadir a la lista de seguimiento
- (-)
Periodo de tiempo:
13 oct 2023 - 13 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 oct 20241,799.001,799.001,753.751,768.701,768.701,384
10 oct 20241,760.001,783.951,741.001,771.251,771.251,561
09 oct 20241,739.001,759.851,711.001,745.601,745.605,337
08 oct 20241,665.001,726.001,650.001,712.801,712.805,139
07 oct 20241,771.451,820.001,660.001,664.951,664.959,823
04 oct 20241,766.151,819.151,740.001,771.451,771.4515,594
03 oct 20241,766.051,869.501,766.051,787.651,787.6520,682
02 oct 2024------
01 oct 20241,889.951,890.001,783.851,825.451,825.4510,267
30 sept 20241,750.851,862.901,750.851,852.951,852.9550,486
27 sept 20241,709.001,770.551,688.201,750.601,750.6017,879
26 sept 20241,719.001,719.001,673.951,690.101,690.102,683
25 sept 20241,712.201,712.201,672.051,704.351,704.353,372
24 sept 20241,715.601,734.901,682.051,689.251,689.259,172
23 sept 20241,705.051,741.151,695.051,713.951,713.954,912
20 sept 20241,631.101,721.651,594.401,671.451,671.4513,434
19 sept 20241,639.001,654.001,577.251,619.301,619.3017,863
18 sept 20241,620.601,648.851,613.901,625.401,625.403,168
17 sept 20241,620.001,628.701,581.101,613.901,613.905,286
16 sept 20241,660.601,660.601,608.951,612.751,612.752,514
13 sept 20241,671.951,678.301,620.551,628.001,628.009,186
12 sept 20241,614.951,654.001,611.851,645.051,645.053,317
11 sept 20241,651.001,667.001,610.501,614.001,614.0010,936
10 sept 20241,674.401,687.451,637.151,662.851,662.857,512
09 sept 20241,617.001,674.601,617.001,651.751,651.754,176
06 sept 20241,677.501,735.001,641.301,646.851,646.8517,627
05 sept 20241,699.001,719.951,677.351,687.051,687.059,510
04 sept 20241,701.051,748.801,689.001,692.151,692.1510,450
03 sept 20241,713.001,739.801,680.601,733.301,733.306,185
30 ago 20241,759.901,820.001,695.651,805.851,805.8521,742
29 ago 20241,760.001,775.051,717.001,748.001,748.008,994
28 ago 20241,812.201,816.451,750.151,757.201,757.208,232
27 ago 20241,845.051,857.551,800.001,806.801,806.804,568
26 ago 20241,903.801,903.801,814.001,845.001,845.007,009
23 ago 20241,913.051,928.301,895.201,903.801,903.804,741
22 ago 20241,970.101,970.101,908.901,917.201,917.202,019
21 ago 20241,930.001,971.201,930.001,942.951,942.953,098
20 ago 20241,951.451,974.501,923.151,932.651,932.652,574
19 ago 20242,015.452,039.101,935.001,940.051,940.054,681
16 ago 20241,908.002,042.601,890.001,980.551,980.5513,698
15 ago 2024------
14 ago 20241,933.601,933.601,851.351,885.251,885.257,770
13 ago 20241,995.001,999.451,880.001,895.851,895.8511,974
12 ago 20241,906.052,010.901,906.051,970.401,970.402,499
09 ago 20242,028.052,045.601,970.001,980.301,980.303,637
08 ago 20242,081.352,081.351,980.001,988.251,988.254,351
07 ago 20242,097.952,098.002,001.002,041.402,041.4011,117
06 ago 20242,089.902,148.001,942.301,965.451,965.4525,856
05 ago 20242,194.952,194.951,955.001,962.651,962.6518,263
02 ago 20242,355.902,401.952,211.002,239.702,239.7011,876
01 ago 20242,425.402,471.152,390.902,403.952,403.959,917
31 jul 20242,349.752,481.402,320.002,437.402,437.4011,301
30 jul 20242,338.702,342.352,300.002,310.102,310.108,265
29 jul 20242,298.952,342.502,269.702,313.552,313.556,274
26 jul 20242,181.002,258.902,151.102,232.552,232.555,529
26 jul 20246 Dividendo
25 jul 20242,224.052,229.102,180.002,201.652,195.659,403
25 jul 20246 Dividendo
24 jul 20242,288.002,319.902,212.502,236.002,223.9210,767
23 jul 20242,335.002,335.002,149.402,219.452,207.4619,539
22 jul 20242,192.152,300.002,154.052,290.552,278.1812,992
19 jul 20242,320.052,362.402,147.702,192.102,180.2623,644
18 jul 20242,214.652,361.002,193.402,302.402,289.9633,068
17 jul 2024------
16 jul 20242,178.002,239.952,165.952,174.902,163.155,505
15 jul 20242,275.002,285.602,177.652,188.802,176.986,826
12 jul 20242,342.552,356.502,262.002,270.002,257.7415,591
11 jul 20242,338.752,375.952,308.052,342.102,329.4511,670
10 jul 20242,489.252,489.252,294.302,343.652,330.9911,299
09 jul 20242,611.752,648.052,447.402,473.802,460.4419,471
08 jul 20242,628.002,684.702,416.002,588.952,574.9737,135
05 jul 20242,406.102,634.952,362.002,606.302,592.2218,290
03 jul 20242,377.952,416.502,292.402,386.052,373.1615,953
02 jul 20242,278.452,375.902,276.452,297.852,285.4418,323
01 jul 20242,166.702,248.002,118.702,234.152,222.0821,179
28 jun 20242,236.952,236.952,101.452,125.102,113.6214,858
27 jun 20242,257.752,277.002,164.052,184.102,172.307,792
26 jun 20242,156.952,295.002,132.802,231.952,219.8914,069
25 jun 20242,169.852,181.902,085.252,117.152,105.717,685
24 jun 20242,145.352,247.252,118.452,173.052,161.3122,825
21 jun 20242,179.002,179.002,094.752,125.352,113.8710,615
20 jun 20242,126.952,132.352,062.052,101.502,090.1511,244
18 jun 20242,180.852,247.252,131.952,175.502,163.7519,096
17 jun 2024------
14 jun 20241,995.902,199.451,995.902,180.852,169.0713,657
13 jun 20241,996.952,034.001,946.052,007.801,996.9618,993
12 jun 20241,832.002,066.301,832.001,984.701,973.9827,659
11 jun 20241,814.001,833.601,769.401,820.851,811.023,482
10 jun 20241,899.751,899.751,758.051,769.401,759.849,039
07 jun 20241,760.001,828.351,710.001,797.551,787.8410,109
06 jun 20241,548.851,744.001,548.851,706.151,696.9318,535
05 jun 20241,543.601,617.551,512.601,552.701,544.3116,994
04 jun 20241,780.001,780.001,540.001,574.851,566.3427,492
03 jun 20241,790.051,833.001,683.101,776.151,766.5623,336
31 may 20241,648.401,851.501,613.801,720.151,710.8639,676
30 may 20241,737.051,737.051,606.701,616.051,607.324,968
29 may 20241,627.751,712.351,594.051,702.951,693.7511,754
28 may 20241,622.851,674.351,600.001,627.851,619.0610,315
24 may 20241,699.951,717.001,629.951,638.701,629.8511,122
23 may 20241,704.351,725.251,632.001,693.101,683.967,156
*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.
Cargando más datos...