Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 2,440.75 | 2,440.75 | 2,440.75 | 2,440.75 | 2,440.75 | - |
13 jun 2024 | 2,477.00 | 2,477.00 | 2,477.00 | 2,477.00 | 2,477.00 | - |
12 jun 2024 | 2,496.75 | 2,496.75 | 2,496.75 | 2,496.75 | 2,496.75 | - |
11 jun 2024 | 2,459.25 | 2,459.25 | 2,459.25 | 2,459.25 | 2,459.25 | - |
10 jun 2024 | 2,499.50 | 2,499.50 | 2,499.50 | 2,499.50 | 2,499.50 | - |
07 jun 2024 | 2,507.75 | 2,507.75 | 2,507.75 | 2,507.75 | 2,507.75 | - |
06 jun 2024 | 2,592.75 | 2,592.75 | 2,592.75 | 2,592.75 | 2,592.75 | 20 |
05 jun 2024 | 2,563.00 | 2,563.00 | 2,558.25 | 2,558.25 | 2,558.25 | 80 |
04 jun 2024 | 2,599.50 | 2,599.50 | 2,599.50 | 2,599.50 | 2,599.50 | 5 |
03 jun 2024 | 2,601.75 | 2,601.75 | 2,601.75 | 2,601.75 | 2,601.75 | - |
31 may 2024 | 2,591.50 | 2,591.50 | 2,591.50 | 2,591.50 | 2,591.50 | 11 |
30 may 2024 | 2,648.00 | 2,648.00 | 2,648.00 | 2,648.00 | 2,648.00 | 14 |
29 may 2024 | 2,700.00 | 2,711.75 | 2,700.00 | 2,711.75 | 2,711.75 | 30 |
28 may 2024 | 2,663.00 | 2,663.00 | 2,663.00 | 2,663.00 | 2,663.00 | 6 |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 2,596.50 | 2,596.50 | 2,596.50 | 2,596.50 | 2,596.50 | 258 |
23 may 2024 | 2,553.50 | 2,553.50 | 2,553.50 | 2,553.50 | 2,553.50 | - |
22 may 2024 | 2,569.25 | 2,569.25 | 2,569.25 | 2,569.25 | 2,569.25 | - |
21 may 2024 | 2,652.75 | 2,652.75 | 2,652.75 | 2,652.75 | 2,652.75 | - |
20 may 2024 | 2,561.75 | 2,561.75 | 2,561.75 | 2,561.75 | 2,561.75 | 5 |
17 may 2024 | 2,530.25 | 2,530.25 | 2,530.25 | 2,530.25 | 2,530.25 | 20 |
16 may 2024 | 2,527.75 | 2,527.75 | 2,527.75 | 2,527.75 | 2,527.75 | 2 |
15 may 2024 | 2,527.50 | 2,553.25 | 2,525.00 | 2,553.25 | 2,553.25 | 18 |
14 may 2024 | 2,497.00 | 2,514.00 | 2,497.00 | 2,511.00 | 2,511.00 | 39 |
13 may 2024 | 2,495.00 | 2,538.25 | 2,483.00 | 2,513.50 | 2,513.50 | 28 |
10 may 2024 | 2,545.00 | 2,561.25 | 2,506.50 | 2,508.00 | 2,508.00 | 82 |
09 may 2024 | 2,522.00 | 2,532.25 | 2,505.00 | 2,532.25 | 2,532.25 | 95 |
08 may 2024 | 2,523.50 | 2,527.00 | 2,494.50 | 2,525.25 | 2,525.25 | 170 |
07 may 2024 | 2,554.50 | 2,554.50 | 2,527.00 | 2,548.00 | 2,548.00 | 52 |
06 may 2024 | 2,590.50 | 2,590.50 | 2,564.50 | 2,573.75 | 2,573.75 | 9 |
03 may 2024 | 2,513.00 | 2,541.75 | 2,503.50 | 2,525.25 | 2,525.25 | 27 |
02 may 2024 | 2,564.75 | 2,564.75 | 2,502.50 | 2,505.75 | 2,505.75 | 83 |
01 may 2024 | 2,566.50 | 2,594.50 | 2,538.50 | 2,551.75 | 2,551.75 | 27 |
30 abr 2024 | 2,550.50 | 2,573.75 | 2,550.50 | 2,573.75 | 2,573.75 | 34 |
29 abr 2024 | 2,542.75 | 2,571.25 | 2,541.00 | 2,571.25 | 2,571.25 | 80 |
26 abr 2024 | 2,536.25 | 2,568.50 | 2,536.25 | 2,543.25 | 2,543.25 | 104 |
25 abr 2024 | 2,559.75 | 2,588.00 | 2,537.50 | 2,539.00 | 2,539.00 | 175 |
24 abr 2024 | 2,545.50 | 2,590.50 | 2,545.50 | 2,581.25 | 2,581.25 | 89 |
23 abr 2024 | 2,634.25 | 2,634.25 | 2,543.50 | 2,555.25 | 2,555.25 | 104 |
22 abr 2024 | 2,626.25 | 2,662.00 | 2,626.00 | 2,649.00 | 2,649.00 | 204 |
19 abr 2024 | 2,597.00 | 2,662.50 | 2,597.00 | 2,648.00 | 2,648.00 | 174 |
18 abr 2024 | 2,548.00 | 2,603.75 | 2,548.00 | 2,587.50 | 2,587.50 | 365 |
17 abr 2024 | 2,538.00 | 2,578.25 | 2,524.00 | 2,567.75 | 2,567.75 | 396 |
16 abr 2024 | 2,527.50 | 2,538.00 | 2,490.50 | 2,532.75 | 2,532.75 | 535 |
15 abr 2024 | 2,520.00 | 2,666.50 | 2,506.00 | 2,524.00 | 2,524.00 | 1,150 |
12 abr 2024 | 2,442.25 | 2,495.00 | 2,439.50 | 2,476.00 | 2,476.00 | 4,959 |
11 abr 2024 | 2,441.00 | 2,462.50 | 2,422.25 | 2,436.50 | 2,436.50 | 6,855 |
10 abr 2024 | 2,442.00 | 2,477.75 | 2,418.00 | 2,435.25 | 2,435.25 | 6,251 |
09 abr 2024 | 2,471.50 | 2,475.00 | 2,423.75 | 2,443.00 | 2,443.00 | 4,450 |
08 abr 2024 | 2,429.00 | 2,454.00 | 2,401.75 | 2,443.50 | 2,443.50 | 6,353 |
05 abr 2024 | 2,414.50 | 2,447.50 | 2,399.50 | 2,433.75 | 2,433.75 | 7,453 |
04 abr 2024 | 2,425.00 | 2,442.50 | 2,395.00 | 2,424.25 | 2,424.25 | 8,027 |
03 abr 2024 | 2,363.25 | 2,418.50 | 2,342.00 | 2,407.75 | 2,407.75 | 8,051 |
02 abr 2024 | 2,337.00 | 2,365.25 | 2,317.00 | 2,360.50 | 2,360.50 | 5,190 |
01 abr 2024 | 2,323.50 | 2,354.50 | 2,322.50 | 2,324.25 | 2,324.25 | 49 |
28 mar 2024 | 2,283.50 | 2,323.00 | 2,280.75 | 2,318.25 | 2,318.25 | 2,444 |
27 mar 2024 | 2,291.50 | 2,291.50 | 2,265.75 | 2,284.75 | 2,284.75 | 1,198 |
26 mar 2024 | 2,309.00 | 2,315.75 | 2,283.75 | 2,289.00 | 2,289.00 | 3,717 |
25 mar 2024 | 2,288.75 | 2,315.50 | 2,282.00 | 2,311.00 | 2,311.00 | 3,940 |
22 mar 2024 | 2,289.75 | 2,298.25 | 2,268.50 | 2,295.00 | 2,295.00 | 3,192 |
21 mar 2024 | 2,270.00 | 2,297.00 | 2,269.50 | 2,287.00 | 2,287.00 | 4,253 |
20 mar 2024 | 2,255.50 | 2,270.50 | 2,250.00 | 2,257.50 | 2,257.50 | 5,672 |
19 mar 2024 | 2,262.75 | 2,262.75 | 2,229.50 | 2,254.25 | 2,254.25 | 4,641 |
18 mar 2024 | 2,268.00 | 2,278.00 | 2,247.50 | 2,262.50 | 2,262.50 | 2,531 |
15 mar 2024 | 2,244.00 | 2,267.00 | 2,242.50 | 2,260.50 | 2,260.50 | 3,291 |
14 mar 2024 | 2,263.00 | 2,263.00 | 2,236.50 | 2,242.00 | 2,242.00 | 800 |
13 mar 2024 | 2,251.50 | 2,265.25 | 2,249.25 | 2,257.25 | 2,257.25 | 748 |
12 mar 2024 | 2,241.75 | 2,260.00 | 2,235.75 | 2,255.00 | 2,255.00 | 651 |
11 mar 2024 | 2,225.25 | 2,247.50 | 2,225.25 | 2,247.50 | 2,247.50 | 2,061 |
08 mar 2024 | 2,248.50 | 2,257.50 | 2,229.25 | 2,232.50 | 2,232.50 | 2,672 |
07 mar 2024 | 2,224.50 | 2,252.75 | 2,220.25 | 2,245.00 | 2,245.00 | 2,510 |
06 mar 2024 | 2,214.50 | 2,234.75 | 2,211.75 | 2,226.00 | 2,226.00 | 3,944 |
05 mar 2024 | 2,220.25 | 2,230.75 | 2,217.75 | 2,219.75 | 2,219.75 | 2,049 |
04 mar 2024 | 2,225.50 | 2,226.75 | 2,210.00 | 2,224.75 | 2,224.75 | 3,831 |
01 mar 2024 | 2,210.00 | 2,237.25 | 2,205.25 | 2,234.75 | 2,234.75 | 2,928 |
29 feb 2024 | 2,191.25 | 2,218.50 | 2,191.25 | 2,217.25 | 2,217.25 | 896 |
28 feb 2024 | 2,179.75 | 2,182.50 | 2,170.00 | 2,180.75 | 2,180.75 | 794 |
27 feb 2024 | 2,185.25 | 2,199.25 | 2,184.00 | 2,184.00 | 2,184.00 | 1,677 |
26 feb 2024 | 2,179.50 | 2,187.00 | 2,172.25 | 2,174.25 | 2,174.25 | 2,047 |
23 feb 2024 | 2,203.25 | 2,204.00 | 2,173.75 | 2,176.75 | 2,176.75 | 3,292 |
22 feb 2024 | 2,212.50 | 2,229.75 | 2,182.75 | 2,189.50 | 2,189.50 | 2,691 |
21 feb 2024 | 2,220.75 | 2,262.75 | 2,211.75 | 2,216.00 | 2,216.00 | 5,494 |
20 feb 2024 | 2,219.25 | 2,232.00 | 2,183.75 | 2,192.75 | 2,192.75 | 13,832 |
16 feb 2024 | 2,227.75 | 2,235.25 | 2,219.00 | 2,221.50 | 2,221.50 | 5,871 |
15 feb 2024 | 2,244.00 | 2,244.00 | 2,221.25 | 2,224.75 | 2,224.75 | 1,944 |
14 feb 2024 | 2,201.25 | 2,240.75 | 2,201.25 | 2,240.75 | 2,240.75 | 219 |
13 feb 2024 | 2,238.25 | 2,245.25 | 2,220.25 | 2,224.50 | 2,224.50 | 39 |
12 feb 2024 | 2,209.00 | 2,232.00 | 2,208.75 | 2,228.00 | 2,228.00 | 77 |
09 feb 2024 | 2,223.00 | 2,223.00 | 2,214.50 | 2,218.00 | 2,218.00 | 417 |
08 feb 2024 | 2,234.50 | 2,255.75 | 2,224.00 | 2,228.75 | 2,228.75 | 111 |
07 feb 2024 | 2,244.00 | 2,244.25 | 2,229.25 | 2,233.25 | 2,233.25 | 49 |
06 feb 2024 | 2,220.75 | 2,247.25 | 2,212.25 | 2,240.25 | 2,240.25 | 123 |
05 feb 2024 | 2,241.50 | 2,241.50 | 2,213.50 | 2,221.00 | 2,221.00 | 39 |
02 feb 2024 | 2,263.00 | 2,263.00 | 2,238.25 | 2,245.50 | 2,245.50 | 63 |
01 feb 2024 | 2,277.75 | 2,277.75 | 2,261.75 | 2,263.00 | 2,263.00 | 24 |
31 ene 2024 | 2,284.25 | 2,304.00 | 2,279.50 | 2,286.00 | 2,286.00 | 9 |
30 ene 2024 | 2,259.50 | 2,281.25 | 2,259.50 | 2,281.25 | 2,281.25 | 6 |
29 ene 2024 | 2,273.00 | 2,273.00 | 2,264.25 | 2,271.75 | 2,271.75 | 44 |
26 ene 2024 | 2,258.00 | 2,290.75 | 2,258.00 | 2,285.50 | 2,285.50 | 5 |
25 ene 2024 | 2,224.75 | 2,256.00 | 2,224.75 | 2,252.50 | 2,252.50 | 49 |
*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. |