Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 508.12 | 509.00 | 500.26 | 504.60 | 504.60 | 3,896,400 |
27 mar 2024 | 515.47 | 516.86 | 499.70 | 504.40 | 504.40 | 4,228,400 |
26 mar 2024 | 508.06 | 512.79 | 503.59 | 507.60 | 507.60 | 2,813,300 |
25 mar 2024 | 496.79 | 510.63 | 496.69 | 507.23 | 507.23 | 4,277,000 |
22 mar 2024 | 509.07 | 511.59 | 496.67 | 499.52 | 499.52 | 5,410,300 |
21 mar 2024 | 517.60 | 519.73 | 506.20 | 511.25 | 511.25 | 5,206,600 |
20 mar 2024 | 523.29 | 523.87 | 512.50 | 519.14 | 519.14 | 4,239,600 |
19 mar 2024 | 509.89 | 522.68 | 508.99 | 521.19 | 521.19 | 7,081,800 |
18 mar 2024 | 495.55 | 515.73 | 495.55 | 513.86 | 513.86 | 7,052,700 |
15 mar 2024 | 499.64 | 503.13 | 485.00 | 492.46 | 492.46 | 19,570,500 |
14 mar 2024 | 578.00 | 579.54 | 568.76 | 570.45 | 570.45 | 5,908,100 |
13 mar 2024 | 579.06 | 585.35 | 573.41 | 573.55 | 573.55 | 3,466,000 |
12 mar 2024 | 568.60 | 579.79 | 562.60 | 579.14 | 579.14 | 3,469,200 |
11 mar 2024 | 552.45 | 562.69 | 551.02 | 560.42 | 560.42 | 2,857,800 |
08 mar 2024 | 553.00 | 560.44 | 550.51 | 551.69 | 551.69 | 2,831,100 |
07 mar 2024 | 550.00 | 558.38 | 541.59 | 556.04 | 556.04 | 2,660,500 |
06 mar 2024 | 548.00 | 550.64 | 538.15 | 543.09 | 543.09 | 3,209,800 |
05 mar 2024 | 562.60 | 564.19 | 539.35 | 544.84 | 544.84 | 4,286,800 |
04 mar 2024 | 572.85 | 576.25 | 564.10 | 567.94 | 567.94 | 2,556,400 |
01 mar 2024 | 561.11 | 572.89 | 560.67 | 570.93 | 570.93 | 2,903,700 |
29 feb 2024 | 554.89 | 561.94 | 553.23 | 560.28 | 560.28 | 3,844,400 |
28 feb 2024 | 552.00 | 557.20 | 549.76 | 551.82 | 551.82 | 2,313,200 |
27 feb 2024 | 565.91 | 565.91 | 548.54 | 552.49 | 552.49 | 3,247,600 |
26 feb 2024 | 556.56 | 570.60 | 556.56 | 560.48 | 560.48 | 4,251,200 |
23 feb 2024 | 543.49 | 557.18 | 541.48 | 553.44 | 553.44 | 4,546,500 |
22 feb 2024 | 553.94 | 555.55 | 534.56 | 537.57 | 537.57 | 5,023,400 |
21 feb 2024 | 539.76 | 542.57 | 529.37 | 538.52 | 538.52 | 4,493,500 |
20 feb 2024 | 531.50 | 545.88 | 528.01 | 541.91 | 541.91 | 6,567,600 |
16 feb 2024 | 589.90 | 590.14 | 546.37 | 546.66 | 546.66 | 10,323,000 |
15 feb 2024 | 606.00 | 607.32 | 589.77 | 590.44 | 590.44 | 3,677,400 |
14 feb 2024 | 605.85 | 610.33 | 602.50 | 604.66 | 604.66 | 1,615,100 |
13 feb 2024 | 596.70 | 608.39 | 590.00 | 601.89 | 601.89 | 2,985,200 |
12 feb 2024 | 626.00 | 626.35 | 611.58 | 611.84 | 611.84 | 2,317,200 |
09 feb 2024 | 616.00 | 628.07 | 615.80 | 627.21 | 627.21 | 2,091,400 |
08 feb 2024 | 615.85 | 621.34 | 612.51 | 615.86 | 615.86 | 1,815,700 |
07 feb 2024 | 613.25 | 620.42 | 610.15 | 615.85 | 615.85 | 2,313,800 |
06 feb 2024 | 625.58 | 626.46 | 604.67 | 607.14 | 607.14 | 3,436,200 |
05 feb 2024 | 633.03 | 634.59 | 624.54 | 630.50 | 630.50 | 2,131,200 |
02 feb 2024 | 624.79 | 638.25 | 617.01 | 634.76 | 634.76 | 2,542,200 |
01 feb 2024 | 619.00 | 628.80 | 618.78 | 627.91 | 627.91 | 1,687,600 |
31 ene 2024 | 620.00 | 625.93 | 612.17 | 617.78 | 617.78 | 2,666,800 |
30 ene 2024 | 630.00 | 630.47 | 620.89 | 627.96 | 627.96 | 2,007,400 |
29 ene 2024 | 615.71 | 636.25 | 615.71 | 630.23 | 630.23 | 3,212,200 |
26 ene 2024 | 620.70 | 622.50 | 613.00 | 613.93 | 613.93 | 2,137,800 |
25 ene 2024 | 615.42 | 627.06 | 612.24 | 622.58 | 622.58 | 3,806,200 |
24 ene 2024 | 601.71 | 616.95 | 597.46 | 606.48 | 606.48 | 2,999,000 |
23 ene 2024 | 602.21 | 604.32 | 591.34 | 597.18 | 597.18 | 2,723,500 |
22 ene 2024 | 615.00 | 620.96 | 603.15 | 603.59 | 603.59 | 4,488,000 |
19 ene 2024 | 593.81 | 612.07 | 589.13 | 611.55 | 611.55 | 3,760,100 |
18 ene 2024 | 586.90 | 596.89 | 584.21 | 593.70 | 593.70 | 2,793,600 |
17 ene 2024 | 591.99 | 596.75 | 582.44 | 596.10 | 596.10 | 2,588,300 |
16 ene 2024 | 592.83 | 597.76 | 588.34 | 597.68 | 597.68 | 2,126,100 |
12 ene 2024 | 598.39 | 599.38 | 593.02 | 596.54 | 596.54 | 1,477,000 |
11 ene 2024 | 592.00 | 597.84 | 584.52 | 597.49 | 597.49 | 2,331,800 |
10 ene 2024 | 585.43 | 593.65 | 585.43 | 591.03 | 591.03 | 2,135,700 |
09 ene 2024 | 578.33 | 588.20 | 577.28 | 586.20 | 586.20 | 1,926,900 |
08 ene 2024 | 567.87 | 581.51 | 567.87 | 580.55 | 580.55 | 2,830,000 |
05 ene 2024 | 563.50 | 569.52 | 563.34 | 564.60 | 564.60 | 1,922,900 |
04 ene 2024 | 570.99 | 572.91 | 566.66 | 567.05 | 567.05 | 2,092,100 |
03 ene 2024 | 574.58 | 577.30 | 570.19 | 571.79 | 571.79 | 2,478,000 |
02 ene 2024 | 589.51 | 590.44 | 576.76 | 580.07 | 580.07 | 2,840,200 |
29 dic 2023 | 596.09 | 600.75 | 592.94 | 596.60 | 596.60 | 1,893,900 |
28 dic 2023 | 597.44 | 599.04 | 593.63 | 595.52 | 595.52 | 1,702,600 |
27 dic 2023 | 598.60 | 599.79 | 593.71 | 596.08 | 596.08 | 1,394,900 |
26 dic 2023 | 598.92 | 601.69 | 596.50 | 598.26 | 598.26 | 1,595,100 |
22 dic 2023 | 600.80 | 601.86 | 596.00 | 598.75 | 598.75 | 1,659,800 |
21 dic 2023 | 603.00 | 607.40 | 594.82 | 600.14 | 600.14 | 3,192,800 |
20 dic 2023 | 600.71 | 610.68 | 595.07 | 596.06 | 596.06 | 2,587,300 |
19 dic 2023 | 600.00 | 612.71 | 598.08 | 604.64 | 604.64 | 4,150,700 |
18 dic 2023 | 591.52 | 603.13 | 586.62 | 599.13 | 599.13 | 5,452,000 |
15 dic 2023 | 580.60 | 591.66 | 578.20 | 584.68 | 584.68 | 8,663,700 |
14 dic 2023 | 593.00 | 593.16 | 578.30 | 584.64 | 584.64 | 11,315,300 |
13 dic 2023 | 630.41 | 632.45 | 618.03 | 624.26 | 624.26 | 6,188,500 |
12 dic 2023 | 625.86 | 633.89 | 623.00 | 633.66 | 633.66 | 2,968,900 |
11 dic 2023 | 616.88 | 627.82 | 614.34 | 625.20 | 625.20 | 3,270,600 |
08 dic 2023 | 605.00 | 610.23 | 601.30 | 610.01 | 610.01 | 2,498,800 |
07 dic 2023 | 598.92 | 609.23 | 596.47 | 608.78 | 608.78 | 2,605,200 |
06 dic 2023 | 608.06 | 608.53 | 594.49 | 595.70 | 595.70 | 2,080,400 |
05 dic 2023 | 596.77 | 602.74 | 591.17 | 602.22 | 602.22 | 2,577,700 |
04 dic 2023 | 604.91 | 608.29 | 596.21 | 604.56 | 604.56 | 2,541,500 |
01 dic 2023 | 609.24 | 615.20 | 603.18 | 612.47 | 612.47 | 2,490,000 |
30 nov 2023 | 620.00 | 621.48 | 605.07 | 611.01 | 611.01 | 3,960,300 |
29 nov 2023 | 625.94 | 628.60 | 616.77 | 617.39 | 617.39 | 2,595,600 |
28 nov 2023 | 613.98 | 625.60 | 612.26 | 623.32 | 623.32 | 2,302,900 |
27 nov 2023 | 618.80 | 625.83 | 614.57 | 619.27 | 619.27 | 1,854,400 |
24 nov 2023 | 616.26 | 619.44 | 613.60 | 619.43 | 619.43 | 942,700 |
22 nov 2023 | 616.63 | 624.38 | 614.01 | 619.72 | 619.72 | 2,064,400 |
21 nov 2023 | 610.63 | 615.57 | 607.03 | 610.99 | 610.99 | 1,906,200 |
20 nov 2023 | 605.31 | 614.20 | 604.50 | 612.70 | 612.70 | 2,393,900 |
17 nov 2023 | 602.07 | 605.05 | 597.02 | 602.66 | 602.66 | 1,968,500 |
16 nov 2023 | 595.45 | 605.27 | 592.14 | 602.06 | 602.06 | 2,040,400 |
15 nov 2023 | 605.00 | 605.73 | 591.79 | 595.31 | 595.31 | 3,088,900 |
14 nov 2023 | 601.56 | 613.71 | 599.04 | 604.33 | 604.33 | 2,884,900 |
13 nov 2023 | 589.98 | 594.26 | 583.36 | 590.34 | 590.34 | 2,505,100 |
10 nov 2023 | 580.49 | 598.14 | 576.01 | 597.22 | 597.22 | 3,062,700 |
09 nov 2023 | 587.51 | 590.04 | 576.34 | 577.74 | 577.74 | 2,336,600 |
08 nov 2023 | 589.00 | 595.67 | 581.07 | 585.31 | 585.31 | 3,079,200 |
07 nov 2023 | 568.81 | 589.00 | 568.81 | 585.20 | 585.20 | 3,993,600 |
06 nov 2023 | 566.00 | 567.88 | 558.17 | 565.45 | 565.45 | 2,593,400 |
03 nov 2023 | 560.00 | 567.03 | 557.66 | 563.66 | 563.66 | 2,066,300 |
*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. |