Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 751.30 | 751.30 | 751.30 | 751.30 | 751.30 | 1 |
02 may 2024 | 736.60 | 736.60 | 736.60 | 736.60 | 736.60 | 6 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 722.20 | 722.20 | 722.20 | 722.20 | 722.20 | 2 |
29 abr 2024 | 708.00 | 708.05 | 708.00 | 708.05 | 708.05 | 210 |
26 abr 2024 | 694.20 | 694.20 | 694.20 | 694.20 | 694.20 | 1 |
25 abr 2024 | 680.60 | 680.60 | 680.60 | 680.60 | 680.60 | 1 |
24 abr 2024 | 667.30 | 667.30 | 667.30 | 667.30 | 667.30 | 2 |
23 abr 2024 | 654.25 | 654.25 | 654.25 | 654.25 | 654.25 | 34 |
22 abr 2024 | 641.45 | 641.45 | 641.45 | 641.45 | 641.45 | - |
19 abr 2024 | 641.45 | 641.45 | 641.45 | 641.45 | 641.45 | 30 |
18 abr 2024 | 628.90 | 628.90 | 628.90 | 628.90 | 628.90 | 30 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 616.60 | 616.60 | 616.60 | 616.60 | 616.60 | 6 |
15 abr 2024 | 604.55 | 604.55 | 604.55 | 604.55 | 604.55 | 81 |
12 abr 2024 | 592.70 | 592.70 | 592.70 | 592.70 | 592.70 | 8 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 581.10 | 581.10 | 581.10 | 581.10 | 581.10 | 3 |
09 abr 2024 | 569.75 | 569.75 | 569.75 | 569.75 | 569.75 | 1 |
08 abr 2024 | 558.60 | 558.60 | 558.60 | 558.60 | 558.60 | 26 |
05 abr 2024 | 547.65 | 547.65 | 547.65 | 547.65 | 547.65 | 5 |
04 abr 2024 | 536.95 | 536.95 | 536.95 | 536.95 | 536.95 | 3 |
03 abr 2024 | 526.45 | 526.45 | 526.45 | 526.45 | 526.45 | 1 |
02 abr 2024 | 516.15 | 516.15 | 516.15 | 516.15 | 516.15 | 126 |
01 abr 2024 | 506.05 | 506.05 | 506.05 | 506.05 | 506.05 | 26 |
28 mar 2024 | 496.15 | 496.15 | 496.15 | 496.15 | 496.15 | 28 |
27 mar 2024 | 496.15 | 496.15 | 496.15 | 496.15 | 496.15 | 1 |
26 mar 2024 | 486.45 | 486.45 | 486.45 | 486.45 | 486.45 | 1 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 476.95 | 476.95 | 476.95 | 476.95 | 476.95 | 8 |
21 mar 2024 | 467.60 | 467.60 | 467.60 | 467.60 | 467.60 | 2 |
20 mar 2024 | 458.45 | 458.45 | 458.45 | 458.45 | 458.45 | 2 |
19 mar 2024 | 449.50 | 449.50 | 449.50 | 449.50 | 449.50 | 12 |
18 mar 2024 | 440.70 | 440.70 | 440.70 | 440.70 | 440.70 | 11 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 423.80 | 423.80 | 416.60 | 423.65 | 423.65 | 133 |
13 mar 2024 | 415.50 | 415.50 | 415.50 | 415.50 | 415.50 | 88 |
12 mar 2024 | 407.40 | 407.40 | 407.00 | 407.40 | 407.40 | 63 |
11 mar 2024 | 399.45 | 399.45 | 399.45 | 399.45 | 399.45 | 9 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 391.65 | 391.65 | 391.65 | 391.65 | 391.65 | 1 |
06 mar 2024 | 384.45 | 384.45 | 384.00 | 384.00 | 384.00 | 5 |
05 mar 2024 | 376.95 | 376.95 | 376.95 | 376.95 | 376.95 | 2 |
04 mar 2024 | 369.60 | 369.60 | 369.60 | 369.60 | 369.60 | 2 |
01 mar 2024 | 355.30 | 355.30 | 355.30 | 355.30 | 355.30 | 10 |
29 feb 2024 | 348.35 | 348.35 | 348.35 | 348.35 | 348.35 | 1 |
28 feb 2024 | 341.55 | 341.55 | 341.55 | 341.55 | 341.55 | 4 |
27 feb 2024 | 334.90 | 334.90 | 334.90 | 334.90 | 334.90 | 20 |
26 feb 2024 | 328.35 | 328.35 | 328.35 | 328.35 | 328.35 | 1 |
23 feb 2024 | 321.95 | 321.95 | 321.95 | 321.95 | 321.95 | 17 |
22 feb 2024 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | - |
21 feb 2024 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | 1 |
20 feb 2024 | 303.45 | 303.45 | 303.45 | 303.45 | 303.45 | 5 |
16 feb 2024 | 275.15 | 275.15 | 275.15 | 275.15 | 275.15 | - |
15 feb 2024 | 275.15 | 275.15 | 275.15 | 275.15 | 275.15 | - |
14 feb 2024 | 275.15 | 275.15 | 275.15 | 275.15 | 275.15 | - |
13 feb 2024 | 275.15 | 275.15 | 275.15 | 275.15 | 275.15 | - |
12 feb 2024 | 275.15 | 275.15 | 275.15 | 275.15 | 275.15 | 12 |
09 feb 2024 | 264.55 | 264.55 | 264.55 | 264.55 | 264.55 | - |
08 feb 2024 | 264.55 | 264.55 | 264.55 | 264.55 | 264.55 | 1 |
07 feb 2024 | 244.55 | 244.55 | 244.55 | 244.55 | 244.55 | - |
06 feb 2024 | 244.55 | 244.55 | 244.55 | 244.55 | 244.55 | - |
05 feb 2024 | 244.55 | 244.55 | 244.55 | 244.55 | 244.55 | - |
02 feb 2024 | 244.55 | 244.55 | 244.55 | 244.55 | 244.55 | 12 |
01 feb 2024 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | - |
31 ene 2024 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | 340 |
30 ene 2024 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | 1 |
29 ene 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
26 ene 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
25 ene 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 2 |
24 ene 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | 2 |
23 ene 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
22 ene 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
19 ene 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
18 ene 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
17 ene 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
16 ene 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
12 ene 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
11 ene 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
10 ene 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
09 ene 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
08 ene 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
05 ene 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 85 |
04 ene 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
03 ene 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
02 ene 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
29 dic 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
28 dic 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
27 dic 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 10 |
26 dic 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
22 dic 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
21 dic 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
20 dic 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
19 dic 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
18 dic 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
15 dic 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
14 dic 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 1 |
13 dic 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
12 dic 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
11 dic 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
*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. |