Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,542.50 | 2,564.50 | 2,542.50 | 2,564.50 | 2,564.50 | 6 |
27 jun 2024 | 2,516.00 | 2,516.00 | 2,516.00 | 2,516.00 | 2,516.00 | 25 |
26 jun 2024 | 2,517.25 | 2,538.00 | 2,516.50 | 2,538.00 | 2,538.00 | 25 |
25 jun 2024 | 2,526.50 | 2,526.50 | 2,524.00 | 2,524.00 | 2,524.00 | 33 |
24 jun 2024 | 2,529.25 | 2,529.25 | 2,529.25 | 2,529.25 | 2,529.25 | 25 |
21 jun 2024 | 2,539.50 | 2,543.25 | 2,539.50 | 2,543.25 | 2,543.25 | 8 |
20 jun 2024 | 2,540.75 | 2,551.00 | 2,540.50 | 2,551.00 | 2,551.00 | 55 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 2,529.25 | 2,529.25 | 2,529.25 | 2,529.25 | 2,529.25 | 16 |
17 jun 2024 | 2,540.75 | 2,540.75 | 2,540.75 | 2,540.75 | 2,540.75 | 26 |
14 jun 2024 | 2,576.50 | 2,576.50 | 2,554.25 | 2,554.25 | 2,554.25 | 6 |
13 jun 2024 | 2,591.50 | 2,618.25 | 2,576.25 | 2,594.00 | 2,594.00 | 45 |
12 jun 2024 | 2,561.75 | 2,609.50 | 2,561.75 | 2,609.50 | 2,609.50 | 28 |
11 jun 2024 | 2,602.00 | 2,602.00 | 2,575.00 | 2,575.00 | 2,575.00 | 59 |
10 jun 2024 | 2,610.25 | 2,610.25 | 2,610.25 | 2,610.25 | 2,610.25 | 59 |
07 jun 2024 | 2,661.50 | 2,661.50 | 2,616.50 | 2,616.50 | 2,616.50 | 47 |
06 jun 2024 | 2,698.50 | 2,699.50 | 2,686.00 | 2,686.00 | 2,686.00 | 85 |
05 jun 2024 | 2,660.75 | 2,664.25 | 2,660.75 | 2,664.25 | 2,664.25 | 30 |
04 jun 2024 | 2,717.25 | 2,717.25 | 2,694.50 | 2,698.75 | 2,698.75 | 15 |
03 jun 2024 | 2,704.50 | 2,704.50 | 2,698.00 | 2,701.75 | 2,701.75 | 16 |
31 may 2024 | 2,725.25 | 2,744.50 | 2,685.75 | 2,685.75 | 2,685.75 | 6 |
30 may 2024 | 2,832.00 | 2,832.00 | 2,737.50 | 2,737.75 | 2,737.75 | 31 |
29 may 2024 | 2,775.50 | 2,824.50 | 2,775.50 | 2,802.75 | 2,802.75 | 22 |
28 may 2024 | 2,737.50 | 2,760.75 | 2,737.50 | 2,760.75 | 2,760.75 | 8 |
24 may 2024 | 2,658.00 | 2,696.25 | 2,650.00 | 2,696.25 | 2,696.25 | 42 |
23 may 2024 | 2,655.00 | 2,658.75 | 2,635.75 | 2,658.50 | 2,658.50 | 68 |
22 may 2024 | 2,706.00 | 2,720.50 | 2,662.00 | 2,675.75 | 2,675.75 | 22 |
21 may 2024 | 2,753.50 | 2,753.50 | 2,753.50 | 2,753.50 | 2,753.50 | 56 |
20 may 2024 | 2,661.25 | 2,661.25 | 2,661.25 | 2,661.25 | 2,661.25 | 79 |
17 may 2024 | 2,657.75 | 2,657.75 | 2,657.75 | 2,657.75 | 2,657.75 | 13 |
16 may 2024 | 2,635.75 | 2,635.75 | 2,635.75 | 2,635.75 | 2,635.75 | 24 |
15 may 2024 | 2,622.25 | 2,643.00 | 2,622.25 | 2,641.75 | 2,641.75 | 28 |
14 may 2024 | 2,601.00 | 2,602.50 | 2,599.00 | 2,602.50 | 2,602.50 | 13 |
13 may 2024 | 2,568.25 | 2,601.00 | 2,568.25 | 2,596.00 | 2,596.00 | 45 |
10 may 2024 | 2,627.50 | 2,627.50 | 2,576.50 | 2,576.50 | 2,576.50 | 7 |
09 may 2024 | 2,600.50 | 2,600.50 | 2,587.75 | 2,600.25 | 2,600.25 | 21 |
08 may 2024 | 2,586.00 | 2,587.00 | 2,565.00 | 2,585.00 | 2,585.00 | 28 |
07 may 2024 | 2,617.50 | 2,617.75 | 2,604.00 | 2,609.00 | 2,609.00 | 27 |
06 may 2024 | 2,635.00 | 2,635.00 | 2,635.00 | 2,635.00 | 2,635.00 | 2 |
03 may 2024 | 2,590.50 | 2,590.50 | 2,590.50 | 2,590.50 | 2,590.50 | 25 |
02 may 2024 | 2,623.00 | 2,623.00 | 2,567.50 | 2,567.50 | 2,567.50 | 65 |
01 may 2024 | 2,614.25 | 2,614.25 | 2,594.75 | 2,609.50 | 2,609.50 | 79 |
30 abr 2024 | 2,618.25 | 2,618.25 | 2,618.25 | 2,618.25 | 2,618.25 | - |
29 abr 2024 | 2,591.00 | 2,622.75 | 2,591.00 | 2,622.75 | 2,622.75 | 29 |
26 abr 2024 | 2,587.25 | 2,587.25 | 2,587.25 | 2,587.25 | 2,587.25 | 4 |
25 abr 2024 | 2,599.00 | 2,602.00 | 2,585.50 | 2,585.50 | 2,585.50 | 10 |
24 abr 2024 | 2,608.25 | 2,632.00 | 2,608.25 | 2,632.00 | 2,632.00 | 40 |
23 abr 2024 | 2,597.50 | 2,611.00 | 2,597.50 | 2,611.00 | 2,611.00 | 71 |
22 abr 2024 | 2,703.00 | 2,703.00 | 2,703.00 | 2,703.00 | 2,703.00 | 8 |
19 abr 2024 | 2,704.75 | 2,704.75 | 2,704.75 | 2,704.75 | 2,704.75 | 40 |
18 abr 2024 | 2,653.75 | 2,653.75 | 2,653.75 | 2,653.75 | 2,653.75 | 58 |
17 abr 2024 | 2,609.00 | 2,643.00 | 2,609.00 | 2,638.00 | 2,638.00 | 73 |
16 abr 2024 | 2,608.00 | 2,617.50 | 2,585.00 | 2,616.00 | 2,616.00 | 69 |
15 abr 2024 | 2,599.50 | 2,627.50 | 2,599.50 | 2,617.75 | 2,617.75 | 72 |
12 abr 2024 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | 72 |
11 abr 2024 | 2,510.50 | 2,510.50 | 2,510.50 | 2,510.50 | 2,510.50 | - |
10 abr 2024 | 2,510.25 | 2,510.25 | 2,510.25 | 2,510.25 | 2,510.25 | - |
09 abr 2024 | 2,513.25 | 2,513.25 | 2,513.25 | 2,513.25 | 2,513.25 | - |
08 abr 2024 | 2,514.75 | 2,514.75 | 2,514.75 | 2,514.75 | 2,514.75 | - |
05 abr 2024 | 2,508.75 | 2,508.75 | 2,508.75 | 2,508.75 | 2,508.75 | - |
04 abr 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - |
03 abr 2024 | 2,484.25 | 2,484.25 | 2,484.25 | 2,484.25 | 2,484.25 | - |
02 abr 2024 | 2,438.25 | 2,438.25 | 2,438.25 | 2,438.25 | 2,438.25 | - |
01 abr 2024 | 2,398.00 | 2,398.00 | 2,398.00 | 2,398.00 | 2,398.00 | - |
28 mar 2024 | 2,391.50 | 2,391.50 | 2,391.50 | 2,391.50 | 2,391.50 | - |
27 mar 2024 | 2,363.75 | 2,363.75 | 2,363.75 | 2,363.75 | 2,363.75 | - |
26 mar 2024 | 2,369.00 | 2,369.00 | 2,369.00 | 2,369.00 | 2,369.00 | - |
25 mar 2024 | 2,390.25 | 2,390.25 | 2,390.25 | 2,390.25 | 2,390.25 | - |
22 mar 2024 | 2,380.25 | 2,380.25 | 2,380.25 | 2,380.25 | 2,380.25 | - |
21 mar 2024 | 2,373.25 | 2,373.25 | 2,373.25 | 2,373.25 | 2,373.25 | - |
20 mar 2024 | 2,344.50 | 2,344.50 | 2,344.50 | 2,344.50 | 2,344.50 | - |
19 mar 2024 | 2,340.50 | 2,340.50 | 2,340.50 | 2,340.50 | 2,340.50 | - |
18 mar 2024 | 2,349.75 | 2,349.75 | 2,349.75 | 2,349.75 | 2,349.75 | - |
15 mar 2024 | 2,347.75 | 2,347.75 | 2,347.75 | 2,347.75 | 2,347.75 | - |
14 mar 2024 | 2,328.75 | 2,328.75 | 2,328.75 | 2,328.75 | 2,328.75 | - |
13 mar 2024 | 2,343.75 | 2,343.75 | 2,343.75 | 2,343.75 | 2,343.75 | - |
12 mar 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | - |
11 mar 2024 | 2,334.25 | 2,334.25 | 2,334.25 | 2,334.25 | 2,334.25 | - |
08 mar 2024 | 2,320.50 | 2,320.50 | 2,320.50 | 2,320.50 | 2,320.50 | - |
07 mar 2024 | 2,331.50 | 2,331.50 | 2,331.50 | 2,331.50 | 2,331.50 | - |
06 mar 2024 | 2,313.50 | 2,313.50 | 2,313.50 | 2,313.50 | 2,313.50 | - |
05 mar 2024 | 2,306.50 | 2,306.50 | 2,306.50 | 2,306.50 | 2,306.50 | - |
04 mar 2024 | 2,309.75 | 2,309.75 | 2,309.75 | 2,309.75 | 2,309.75 | - |
01 mar 2024 | 2,316.50 | 2,316.50 | 2,316.50 | 2,316.50 | 2,316.50 | - |
29 feb 2024 | 2,297.75 | 2,297.75 | 2,297.75 | 2,297.75 | 2,297.75 | - |
28 feb 2024 | 2,263.75 | 2,263.75 | 2,263.75 | 2,263.75 | 2,263.75 | - |
27 feb 2024 | 2,267.00 | 2,267.00 | 2,267.00 | 2,267.00 | 2,267.00 | - |
26 feb 2024 | 2,256.75 | 2,256.75 | 2,256.75 | 2,256.75 | 2,256.75 | - |
23 feb 2024 | 2,262.25 | 2,262.25 | 2,262.25 | 2,262.25 | 2,262.25 | - |
22 feb 2024 | 2,269.50 | 2,269.50 | 2,269.50 | 2,269.50 | 2,269.50 | - |
21 feb 2024 | 2,295.75 | 2,295.75 | 2,295.75 | 2,295.75 | 2,295.75 | - |
20 feb 2024 | 2,270.50 | 2,270.50 | 2,270.50 | 2,270.50 | 2,270.50 | - |
16 feb 2024 | 2,302.25 | 2,302.25 | 2,302.25 | 2,302.25 | 2,302.25 | - |
15 feb 2024 | 2,306.25 | 2,306.25 | 2,306.25 | 2,306.25 | 2,306.25 | - |
14 feb 2024 | 2,304.75 | 2,304.75 | 2,304.75 | 2,304.75 | 2,304.75 | - |
13 feb 2024 | 2,290.75 | 2,290.75 | 2,290.75 | 2,290.75 | 2,290.75 | - |
12 feb 2024 | 2,293.00 | 2,293.00 | 2,293.00 | 2,293.00 | 2,293.00 | - |
09 feb 2024 | 2,281.25 | 2,281.25 | 2,281.25 | 2,281.25 | 2,281.25 | - |
08 feb 2024 | 2,286.25 | 2,286.25 | 2,286.25 | 2,286.25 | 2,286.25 | - |
07 feb 2024 | 2,288.25 | 2,288.25 | 2,288.25 | 2,288.25 | 2,288.25 | - |
*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. |