Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 735.00 | 736.00 | 731.00 | 734.00 | 734.00 | 2,500 |
20 jun 2024 | 736.00 | 736.00 | 735.00 | 736.00 | 736.00 | 800 |
19 jun 2024 | 741.00 | 741.00 | 733.00 | 733.00 | 733.00 | 2,200 |
18 jun 2024 | 744.00 | 744.00 | 742.00 | 742.00 | 742.00 | 600 |
17 jun 2024 | 745.00 | 745.00 | 744.00 | 744.00 | 744.00 | 300 |
14 jun 2024 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 300 |
13 jun 2024 | 747.00 | 749.00 | 747.00 | 749.00 | 749.00 | 200 |
12 jun 2024 | 741.00 | 747.00 | 741.00 | 747.00 | 747.00 | 1,400 |
11 jun 2024 | 757.00 | 757.00 | 755.00 | 755.00 | 755.00 | 600 |
10 jun 2024 | 751.00 | 751.00 | 747.00 | 747.00 | 747.00 | 600 |
07 jun 2024 | 755.00 | 755.00 | 744.00 | 749.00 | 749.00 | 600 |
06 jun 2024 | 756.00 | 756.00 | 742.00 | 756.00 | 756.00 | 1,100 |
05 jun 2024 | 751.00 | 756.00 | 746.00 | 755.00 | 755.00 | 900 |
04 jun 2024 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | 600 |
03 jun 2024 | 748.00 | 755.00 | 748.00 | 752.00 | 752.00 | 700 |
31 may 2024 | 745.00 | 748.00 | 737.00 | 748.00 | 748.00 | 1,300 |
30 may 2024 | 741.00 | 745.00 | 741.00 | 745.00 | 745.00 | 400 |
29 may 2024 | 742.00 | 750.00 | 742.00 | 745.00 | 745.00 | 1,100 |
28 may 2024 | 742.00 | 749.00 | 738.00 | 738.00 | 738.00 | 4,200 |
27 may 2024 | 756.00 | 756.00 | 739.00 | 739.00 | 739.00 | 6,100 |
24 may 2024 | 756.00 | 760.00 | 756.00 | 760.00 | 760.00 | 1,300 |
23 may 2024 | 759.00 | 759.00 | 751.00 | 756.00 | 756.00 | 1,100 |
22 may 2024 | 757.00 | 759.00 | 755.00 | 759.00 | 759.00 | 2,800 |
21 may 2024 | 751.00 | 755.00 | 751.00 | 755.00 | 755.00 | 800 |
20 may 2024 | 755.00 | 755.00 | 751.00 | 751.00 | 751.00 | 2,500 |
17 may 2024 | 754.00 | 755.00 | 749.00 | 755.00 | 755.00 | 2,500 |
16 may 2024 | 755.00 | 755.00 | 754.00 | 754.00 | 754.00 | 700 |
15 may 2024 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 200 |
14 may 2024 | 760.00 | 760.00 | 759.00 | 759.00 | 759.00 | 400 |
13 may 2024 | 763.00 | 763.00 | 761.00 | 761.00 | 761.00 | 1,600 |
10 may 2024 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 100 |
09 may 2024 | 766.00 | 766.00 | 763.00 | 763.00 | 763.00 | 1,700 |
08 may 2024 | 767.00 | 767.00 | 765.00 | 766.00 | 766.00 | 1,100 |
07 may 2024 | 767.00 | 768.00 | 767.00 | 767.00 | 767.00 | 400 |
02 may 2024 | 766.00 | 766.00 | 765.00 | 765.00 | 765.00 | 900 |
01 may 2024 | 769.00 | 769.00 | 765.00 | 765.00 | 765.00 | 600 |
30 abr 2024 | 769.00 | 771.00 | 769.00 | 769.00 | 769.00 | 700 |
26 abr 2024 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | 200 |
25 abr 2024 | 766.00 | 772.00 | 765.00 | 769.00 | 769.00 | 500 |
24 abr 2024 | 765.00 | 767.00 | 765.00 | 766.00 | 766.00 | 1,400 |
23 abr 2024 | 768.00 | 768.00 | 766.00 | 766.00 | 766.00 | 500 |
22 abr 2024 | 767.00 | 768.00 | 767.00 | 768.00 | 768.00 | 300 |
19 abr 2024 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 500 |
18 abr 2024 | 766.00 | 768.00 | 766.00 | 768.00 | 768.00 | 600 |
17 abr 2024 | 769.00 | 769.00 | 766.00 | 766.00 | 766.00 | 600 |
16 abr 2024 | 769.00 | 769.00 | 766.00 | 766.00 | 766.00 | 700 |
15 abr 2024 | 769.00 | 770.00 | 761.00 | 767.00 | 767.00 | 1,900 |
12 abr 2024 | 778.00 | 778.00 | 759.00 | 769.00 | 769.00 | 4,300 |
11 abr 2024 | 786.00 | 793.00 | 778.00 | 778.00 | 778.00 | 3,100 |
10 abr 2024 | 807.00 | 816.00 | 795.00 | 795.00 | 795.00 | 4,800 |
09 abr 2024 | 814.00 | 815.00 | 794.00 | 814.00 | 814.00 | 1,500 |
08 abr 2024 | 805.00 | 812.00 | 805.00 | 812.00 | 812.00 | 300 |
05 abr 2024 | 798.00 | 805.00 | 798.00 | 805.00 | 805.00 | 800 |
04 abr 2024 | 818.00 | 819.00 | 798.00 | 798.00 | 798.00 | 1,100 |
03 abr 2024 | 804.00 | 817.00 | 803.00 | 817.00 | 817.00 | 4,600 |
02 abr 2024 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | 600 |
01 abr 2024 | 800.00 | 800.00 | 785.00 | 794.00 | 794.00 | 600 |
29 mar 2024 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 200 |
28 mar 2024 | 800.00 | 800.00 | 799.00 | 800.00 | 800.00 | 300 |
27 mar 2024 | 803.00 | 804.00 | 803.00 | 804.00 | 804.00 | 200 |
26 mar 2024 | 800.00 | 803.00 | 795.00 | 803.00 | 803.00 | 1,800 |
25 mar 2024 | 804.00 | 804.00 | 800.00 | 800.00 | 800.00 | 1,300 |
22 mar 2024 | 796.00 | 803.00 | 796.00 | 800.00 | 800.00 | 4,500 |
21 mar 2024 | 791.00 | 800.00 | 790.00 | 796.00 | 796.00 | 4,000 |
19 mar 2024 | 787.00 | 798.00 | 785.00 | 791.00 | 791.00 | 4,700 |
18 mar 2024 | 779.00 | 785.00 | 779.00 | 785.00 | 785.00 | 900 |
15 mar 2024 | 784.00 | 784.00 | 779.00 | 779.00 | 779.00 | 400 |
14 mar 2024 | 777.00 | 779.00 | 776.00 | 779.00 | 779.00 | 600 |
13 mar 2024 | 762.00 | 776.00 | 762.00 | 776.00 | 776.00 | 1,400 |
12 mar 2024 | 761.00 | 769.00 | 756.00 | 769.00 | 769.00 | 600 |
11 mar 2024 | 773.00 | 773.00 | 761.00 | 761.00 | 761.00 | 2,400 |
08 mar 2024 | 763.00 | 790.00 | 763.00 | 776.00 | 776.00 | 1,500 |
07 mar 2024 | 762.00 | 764.00 | 760.00 | 760.00 | 760.00 | 3,200 |
06 mar 2024 | 771.00 | 771.00 | 763.00 | 763.00 | 763.00 | 1,700 |
05 mar 2024 | 780.00 | 781.00 | 774.00 | 774.00 | 774.00 | 1,600 |
04 mar 2024 | 790.00 | 790.00 | 770.00 | 784.00 | 784.00 | 4,700 |
01 mar 2024 | 782.00 | 792.00 | 782.00 | 792.00 | 792.00 | 500 |
29 feb 2024 | 780.00 | 780.00 | 778.00 | 780.00 | 780.00 | 2,100 |
28 feb 2024 | 786.00 | 794.00 | 778.00 | 780.00 | 780.00 | 6,000 |
27 feb 2024 | 786.00 | 790.00 | 785.00 | 785.00 | 785.00 | 2,800 |
26 feb 2024 | 828.00 | 828.00 | 778.00 | 786.00 | 786.00 | 6,000 |
22 feb 2024 | 812.00 | 824.00 | 807.00 | 820.00 | 820.00 | 4,800 |
21 feb 2024 | 785.00 | 833.00 | 785.00 | 805.00 | 805.00 | 17,000 |
20 feb 2024 | 783.00 | 792.00 | 763.00 | 788.00 | 788.00 | 10,200 |
19 feb 2024 | 790.00 | 812.00 | 782.00 | 785.00 | 785.00 | 22,900 |
16 feb 2024 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 100 |
15 feb 2024 | 755.00 | 755.00 | 739.00 | 740.00 | 740.00 | 6,400 |
14 feb 2024 | 751.00 | 757.00 | 750.00 | 752.00 | 752.00 | 800 |
13 feb 2024 | 758.00 | 758.00 | 749.00 | 751.00 | 751.00 | 3,700 |
09 feb 2024 | 763.00 | 763.00 | 758.00 | 758.00 | 758.00 | 300 |
08 feb 2024 | 756.00 | 759.00 | 751.00 | 757.00 | 757.00 | 3,400 |
07 feb 2024 | 753.00 | 763.00 | 750.00 | 756.00 | 756.00 | 13,900 |
06 feb 2024 | 784.00 | 784.00 | 758.00 | 768.00 | 768.00 | 7,500 |
05 feb 2024 | 786.00 | 786.00 | 780.00 | 781.00 | 781.00 | 2,100 |
02 feb 2024 | 791.00 | 792.00 | 786.00 | 786.00 | 786.00 | 1,800 |
01 feb 2024 | 786.00 | 787.00 | 781.00 | 787.00 | 787.00 | 600 |
31 ene 2024 | 779.00 | 787.00 | 779.00 | 784.00 | 784.00 | 1,800 |
30 ene 2024 | 781.00 | 781.00 | 774.00 | 778.00 | 778.00 | 4,000 |
29 ene 2024 | 777.00 | 789.00 | 775.00 | 780.00 | 780.00 | 4,500 |
26 ene 2024 | 771.00 | 790.00 | 758.00 | 779.00 | 779.00 | 10,200 |
*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. |