Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,533.50 | 2,574.50 | 2,533.50 | 2,572.00 | 2,572.00 | 7 |
27 jun 2024 | 2,550.50 | 2,550.50 | 2,532.75 | 2,532.75 | 2,532.75 | 150 |
26 jun 2024 | 2,537.50 | 2,553.75 | 2,531.00 | 2,553.75 | 2,553.75 | 150 |
25 jun 2024 | 2,543.00 | 2,543.25 | 2,540.25 | 2,540.25 | 2,540.25 | 30 |
24 jun 2024 | 2,549.00 | 2,576.75 | 2,547.50 | 2,547.50 | 2,547.50 | 19 |
21 jun 2024 | 2,559.25 | 2,566.00 | 2,558.25 | 2,558.25 | 2,558.25 | 15 |
20 jun 2024 | 2,558.50 | 2,568.00 | 2,553.25 | 2,568.00 | 2,568.00 | 36 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 2,540.25 | 2,540.25 | 2,540.25 | 2,540.25 | 2,540.25 | - |
17 jun 2024 | 2,551.50 | 2,551.50 | 2,551.50 | 2,551.50 | 2,551.50 | 12 |
14 jun 2024 | 2,571.25 | 2,571.25 | 2,564.50 | 2,564.50 | 2,564.50 | 9 |
13 jun 2024 | 2,602.00 | 2,630.00 | 2,580.50 | 2,602.00 | 2,602.00 | 66 |
12 jun 2024 | 2,587.25 | 2,619.25 | 2,568.00 | 2,619.25 | 2,619.25 | 44 |
11 jun 2024 | 2,581.50 | 2,581.50 | 2,581.50 | 2,581.50 | 2,581.50 | 21 |
10 jun 2024 | 2,621.50 | 2,621.50 | 2,621.50 | 2,621.50 | 2,621.50 | 56 |
07 jun 2024 | 2,637.00 | 2,637.00 | 2,626.00 | 2,626.00 | 2,626.00 | 41 |
06 jun 2024 | 2,699.00 | 2,708.25 | 2,694.50 | 2,696.00 | 2,696.00 | 92 |
05 jun 2024 | 2,697.00 | 2,697.00 | 2,670.75 | 2,673.75 | 2,673.75 | 26 |
04 jun 2024 | 2,730.25 | 2,730.50 | 2,691.00 | 2,710.75 | 2,710.75 | 11 |
03 jun 2024 | 2,720.00 | 2,726.50 | 2,712.50 | 2,712.50 | 2,712.50 | 14 |
31 may 2024 | 2,735.75 | 2,770.00 | 2,696.00 | 2,696.00 | 2,696.00 | 23 |
30 may 2024 | 2,791.00 | 2,791.00 | 2,747.50 | 2,748.75 | 2,748.75 | 25 |
29 may 2024 | 2,773.00 | 2,832.00 | 2,773.00 | 2,814.75 | 2,814.75 | 88 |
28 may 2024 | 2,743.50 | 2,769.50 | 2,732.00 | 2,769.50 | 2,769.50 | 52 |
24 may 2024 | 2,669.00 | 2,704.50 | 2,660.75 | 2,704.50 | 2,704.50 | 38 |
23 may 2024 | 2,671.00 | 2,671.00 | 2,638.25 | 2,665.50 | 2,665.50 | 71 |
22 may 2024 | 2,716.00 | 2,723.00 | 2,682.00 | 2,682.00 | 2,682.00 | 11 |
21 may 2024 | 2,759.50 | 2,759.50 | 2,759.50 | 2,759.50 | 2,759.50 | 64 |
20 may 2024 | 2,668.50 | 2,668.50 | 2,668.50 | 2,668.50 | 2,668.50 | 30 |
17 may 2024 | 2,664.75 | 2,664.75 | 2,664.75 | 2,664.75 | 2,664.75 | 16 |
16 may 2024 | 2,643.50 | 2,643.50 | 2,643.50 | 2,643.50 | 2,643.50 | 1 |
15 may 2024 | 2,649.00 | 2,649.00 | 2,649.00 | 2,649.00 | 2,649.00 | 24 |
14 may 2024 | 2,608.25 | 2,608.25 | 2,608.25 | 2,608.25 | 2,608.25 | - |
13 may 2024 | 2,601.75 | 2,601.75 | 2,601.75 | 2,601.75 | 2,601.75 | - |
10 may 2024 | 2,582.25 | 2,582.25 | 2,582.25 | 2,582.25 | 2,582.25 | - |
09 may 2024 | 2,606.00 | 2,606.00 | 2,606.00 | 2,606.00 | 2,606.00 | - |
08 may 2024 | 2,590.75 | 2,590.75 | 2,590.75 | 2,590.75 | 2,590.75 | - |
07 may 2024 | 2,614.75 | 2,614.75 | 2,614.75 | 2,614.75 | 2,614.75 | - |
06 may 2024 | 2,640.75 | 2,640.75 | 2,640.75 | 2,640.75 | 2,640.75 | - |
03 may 2024 | 2,596.25 | 2,596.25 | 2,596.25 | 2,596.25 | 2,596.25 | - |
02 may 2024 | 2,573.25 | 2,573.25 | 2,573.25 | 2,573.25 | 2,573.25 | - |
01 may 2024 | 2,615.25 | 2,615.25 | 2,615.25 | 2,615.25 | 2,615.25 | - |
30 abr 2024 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | - |
29 abr 2024 | 2,628.50 | 2,628.50 | 2,628.50 | 2,628.50 | 2,628.50 | - |
26 abr 2024 | 2,593.00 | 2,593.00 | 2,593.00 | 2,593.00 | 2,593.00 | - |
25 abr 2024 | 2,591.25 | 2,591.25 | 2,591.25 | 2,591.25 | 2,591.25 | - |
24 abr 2024 | 2,637.75 | 2,637.75 | 2,637.75 | 2,637.75 | 2,637.75 | - |
23 abr 2024 | 2,616.75 | 2,616.75 | 2,616.75 | 2,616.75 | 2,616.75 | - |
22 abr 2024 | 2,708.75 | 2,708.75 | 2,708.75 | 2,708.75 | 2,708.75 | - |
19 abr 2024 | 2,710.50 | 2,710.50 | 2,710.50 | 2,710.50 | 2,710.50 | - |
18 abr 2024 | 2,659.50 | 2,659.50 | 2,659.50 | 2,659.50 | 2,659.50 | - |
17 abr 2024 | 2,643.75 | 2,643.75 | 2,643.75 | 2,643.75 | 2,643.75 | - |
16 abr 2024 | 2,621.75 | 2,621.75 | 2,621.75 | 2,621.75 | 2,621.75 | - |
15 abr 2024 | 2,623.50 | 2,623.50 | 2,623.50 | 2,623.50 | 2,623.50 | - |
12 abr 2024 | 2,556.75 | 2,556.75 | 2,556.75 | 2,556.75 | 2,556.75 | - |
11 abr 2024 | 2,516.25 | 2,516.25 | 2,516.25 | 2,516.25 | 2,516.25 | - |
10 abr 2024 | 2,516.00 | 2,516.00 | 2,516.00 | 2,516.00 | 2,516.00 | - |
09 abr 2024 | 2,519.00 | 2,519.00 | 2,519.00 | 2,519.00 | 2,519.00 | - |
08 abr 2024 | 2,520.50 | 2,520.50 | 2,520.50 | 2,520.50 | 2,520.50 | - |
05 abr 2024 | 2,514.50 | 2,514.50 | 2,514.50 | 2,514.50 | 2,514.50 | - |
04 abr 2024 | 2,505.75 | 2,505.75 | 2,505.75 | 2,505.75 | 2,505.75 | - |
03 abr 2024 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | - |
02 abr 2024 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | - |
01 abr 2024 | 2,403.75 | 2,403.75 | 2,403.75 | 2,403.75 | 2,403.75 | - |
28 mar 2024 | 2,397.25 | 2,397.25 | 2,397.25 | 2,397.25 | 2,397.25 | - |
27 mar 2024 | 2,369.50 | 2,369.50 | 2,369.50 | 2,369.50 | 2,369.50 | - |
26 mar 2024 | 2,374.75 | 2,374.75 | 2,374.75 | 2,374.75 | 2,374.75 | - |
25 mar 2024 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | - |
22 mar 2024 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | - |
21 mar 2024 | 2,379.00 | 2,379.00 | 2,379.00 | 2,379.00 | 2,379.00 | - |
20 mar 2024 | 2,350.25 | 2,350.25 | 2,350.25 | 2,350.25 | 2,350.25 | - |
19 mar 2024 | 2,346.25 | 2,346.25 | 2,346.25 | 2,346.25 | 2,346.25 | - |
18 mar 2024 | 2,355.50 | 2,355.50 | 2,355.50 | 2,355.50 | 2,355.50 | - |
15 mar 2024 | 2,353.50 | 2,353.50 | 2,353.50 | 2,353.50 | 2,353.50 | - |
14 mar 2024 | 2,334.50 | 2,334.50 | 2,334.50 | 2,334.50 | 2,334.50 | - |
13 mar 2024 | 2,349.50 | 2,349.50 | 2,349.50 | 2,349.50 | 2,349.50 | - |
12 mar 2024 | 2,345.75 | 2,345.75 | 2,345.75 | 2,345.75 | 2,345.75 | - |
11 mar 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | - |
08 mar 2024 | 2,326.25 | 2,326.25 | 2,326.25 | 2,326.25 | 2,326.25 | - |
07 mar 2024 | 2,337.25 | 2,337.25 | 2,337.25 | 2,337.25 | 2,337.25 | - |
06 mar 2024 | 2,319.25 | 2,319.25 | 2,319.25 | 2,319.25 | 2,319.25 | - |
05 mar 2024 | 2,312.25 | 2,312.25 | 2,312.25 | 2,312.25 | 2,312.25 | - |
04 mar 2024 | 2,315.50 | 2,315.50 | 2,315.50 | 2,315.50 | 2,315.50 | - |
01 mar 2024 | 2,322.25 | 2,322.25 | 2,322.25 | 2,322.25 | 2,322.25 | - |
29 feb 2024 | 2,303.50 | 2,303.50 | 2,303.50 | 2,303.50 | 2,303.50 | - |
28 feb 2024 | 2,269.50 | 2,269.50 | 2,269.50 | 2,269.50 | 2,269.50 | - |
27 feb 2024 | 2,272.75 | 2,272.75 | 2,272.75 | 2,272.75 | 2,272.75 | - |
26 feb 2024 | 2,262.50 | 2,262.50 | 2,262.50 | 2,262.50 | 2,262.50 | - |
23 feb 2024 | 2,268.00 | 2,268.00 | 2,268.00 | 2,268.00 | 2,268.00 | - |
22 feb 2024 | 2,275.25 | 2,275.25 | 2,275.25 | 2,275.25 | 2,275.25 | - |
21 feb 2024 | 2,301.50 | 2,301.50 | 2,301.50 | 2,301.50 | 2,301.50 | - |
20 feb 2024 | 2,276.25 | 2,276.25 | 2,276.25 | 2,276.25 | 2,276.25 | - |
16 feb 2024 | 2,308.00 | 2,308.00 | 2,308.00 | 2,308.00 | 2,308.00 | - |
15 feb 2024 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | - |
14 feb 2024 | 2,310.50 | 2,310.50 | 2,310.50 | 2,310.50 | 2,310.50 | - |
13 feb 2024 | 2,296.50 | 2,296.50 | 2,296.50 | 2,296.50 | 2,296.50 | - |
12 feb 2024 | 2,298.75 | 2,298.75 | 2,298.75 | 2,298.75 | 2,298.75 | - |
09 feb 2024 | 2,287.00 | 2,287.00 | 2,287.00 | 2,287.00 | 2,287.00 | - |
08 feb 2024 | 2,292.00 | 2,292.00 | 2,292.00 | 2,292.00 | 2,292.00 | - |
07 feb 2024 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | - |
*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. |