Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 2,434.75 | 2,434.75 | 2,434.75 | 2,434.75 | 2,434.75 | 2 |
26 jun 2024 | 2,442.75 | 2,442.75 | 2,442.75 | 2,442.75 | 2,442.75 | 296 |
25 jun 2024 | 2,429.50 | 2,429.50 | 2,429.50 | 2,429.50 | 2,429.50 | 129 |
24 jun 2024 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | - |
21 jun 2024 | 2,441.00 | 2,441.00 | 2,441.00 | 2,441.00 | 2,441.00 | 82 |
20 jun 2024 | 2,451.00 | 2,451.00 | 2,451.00 | 2,451.00 | 2,451.00 | 70 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 2,420.75 | 2,422.50 | 2,420.75 | 2,422.50 | 2,422.50 | 34 |
17 jun 2024 | 2,425.00 | 2,434.25 | 2,425.00 | 2,434.25 | 2,434.25 | 107 |
14 jun 2024 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | 3 |
13 jun 2024 | 2,482.50 | 2,485.00 | 2,480.75 | 2,485.00 | 2,485.00 | 82 |
12 jun 2024 | 2,473.00 | 2,502.50 | 2,453.00 | 2,502.50 | 2,502.50 | 112 |
11 jun 2024 | 2,467.00 | 2,480.25 | 2,465.50 | 2,465.50 | 2,465.50 | 108 |
10 jun 2024 | 2,502.50 | 2,516.00 | 2,501.00 | 2,506.50 | 2,506.50 | 51 |
07 jun 2024 | 2,512.50 | 2,519.25 | 2,512.50 | 2,519.25 | 2,519.25 | 11 |
06 jun 2024 | 2,584.25 | 2,596.75 | 2,584.25 | 2,596.75 | 2,596.75 | 83 |
05 jun 2024 | 2,578.00 | 2,578.00 | 2,553.75 | 2,563.50 | 2,563.50 | 237 |
04 jun 2024 | 2,622.25 | 2,622.25 | 2,607.50 | 2,609.50 | 2,609.50 | 47 |
03 jun 2024 | 2,616.50 | 2,619.00 | 2,597.75 | 2,615.50 | 2,615.50 | 3 |
31 may 2024 | 2,654.00 | 2,676.25 | 2,605.75 | 2,605.75 | 2,605.75 | 23 |
30 may 2024 | 2,661.75 | 2,673.50 | 2,660.00 | 2,661.75 | 2,661.75 | 25 |
29 may 2024 | 2,712.00 | 2,753.25 | 2,712.00 | 2,728.00 | 2,728.00 | 38 |
28 may 2024 | 2,644.00 | 2,697.00 | 2,644.00 | 2,684.50 | 2,684.50 | 31 |
24 may 2024 | 2,601.75 | 2,626.75 | 2,601.75 | 2,618.00 | 2,618.00 | 365 |
23 may 2024 | 2,580.00 | 2,580.00 | 2,536.25 | 2,578.50 | 2,578.50 | 266 |
22 may 2024 | 2,676.75 | 2,681.75 | 2,575.00 | 2,594.00 | 2,594.00 | 131 |
21 may 2024 | 2,579.25 | 2,701.25 | 2,576.25 | 2,677.25 | 2,677.25 | 169 |
20 may 2024 | 2,548.00 | 2,594.75 | 2,548.00 | 2,586.25 | 2,586.25 | 313 |
17 may 2024 | 2,559.50 | 2,576.00 | 2,550.00 | 2,556.00 | 2,556.00 | 587 |
16 may 2024 | 2,590.00 | 2,610.00 | 2,536.00 | 2,553.00 | 2,553.00 | 592 |
15 may 2024 | 2,544.75 | 2,598.25 | 2,532.00 | 2,579.50 | 2,579.50 | 487 |
14 may 2024 | 2,546.50 | 2,562.50 | 2,512.00 | 2,540.75 | 2,540.75 | 3,610 |
13 may 2024 | 2,489.25 | 2,565.00 | 2,482.75 | 2,540.25 | 2,540.25 | 3,167 |
10 may 2024 | 2,569.00 | 2,586.25 | 2,481.50 | 2,530.25 | 2,530.25 | 3,613 |
09 may 2024 | 2,543.00 | 2,564.50 | 2,524.50 | 2,554.25 | 2,554.25 | 1,263 |
08 may 2024 | 2,558.00 | 2,559.25 | 2,513.00 | 2,542.75 | 2,542.75 | 2,586 |
07 may 2024 | 2,585.00 | 2,591.75 | 2,545.00 | 2,565.50 | 2,565.50 | 3,676 |
06 may 2024 | 2,570.50 | 2,615.50 | 2,570.50 | 2,594.00 | 2,594.00 | 395 |
03 may 2024 | 2,533.50 | 2,566.25 | 2,520.00 | 2,546.00 | 2,546.00 | 2,719 |
02 may 2024 | 2,594.00 | 2,594.00 | 2,520.75 | 2,524.50 | 2,524.50 | 2,870 |
01 may 2024 | 2,588.00 | 2,678.00 | 2,554.50 | 2,571.25 | 2,571.25 | 1,861 |
30 abr 2024 | 2,586.00 | 2,595.00 | 2,560.00 | 2,591.25 | 2,591.25 | 381 |
29 abr 2024 | 2,560.00 | 2,592.50 | 2,541.50 | 2,590.25 | 2,590.25 | 799 |
26 abr 2024 | 2,567.00 | 2,595.25 | 2,553.75 | 2,564.50 | 2,564.50 | 835 |
25 abr 2024 | 2,581.00 | 2,606.75 | 2,555.50 | 2,559.00 | 2,559.00 | 2,064 |
24 abr 2024 | 2,565.25 | 2,607.00 | 2,559.00 | 2,595.75 | 2,595.75 | 2,218 |
23 abr 2024 | 2,650.50 | 2,664.75 | 2,553.00 | 2,570.25 | 2,570.25 | 2,797 |
22 abr 2024 | 2,638.25 | 2,687.00 | 2,638.25 | 2,664.00 | 2,664.00 | 3,332 |
19 abr 2024 | 2,610.00 | 2,679.25 | 2,604.25 | 2,664.00 | 2,664.00 | 4,110 |
18 abr 2024 | 2,558.25 | 2,615.25 | 2,550.00 | 2,600.75 | 2,600.75 | 3,415 |
17 abr 2024 | 2,552.75 | 2,586.50 | 2,538.00 | 2,577.25 | 2,577.25 | 4,684 |
16 abr 2024 | 2,546.75 | 2,559.00 | 2,513.00 | 2,550.50 | 2,550.50 | 7,602 |
15 abr 2024 | 2,567.00 | 2,679.00 | 2,519.50 | 2,546.00 | 2,546.00 | 3,296 |
12 abr 2024 | 2,461.75 | 2,506.25 | 2,461.75 | 2,487.50 | 2,487.50 | 3,524 |
11 abr 2024 | 2,450.75 | 2,472.25 | 2,436.25 | 2,447.50 | 2,447.50 | 5,222 |
10 abr 2024 | 2,451.75 | 2,486.50 | 2,429.50 | 2,445.25 | 2,445.25 | 4,895 |
09 abr 2024 | 2,460.75 | 2,460.75 | 2,437.50 | 2,452.75 | 2,452.75 | 3,046 |
08 abr 2024 | 2,426.75 | 2,462.25 | 2,422.50 | 2,453.50 | 2,453.50 | 3,682 |
05 abr 2024 | 2,424.00 | 2,447.50 | 2,416.25 | 2,443.50 | 2,443.50 | 5,850 |
04 abr 2024 | 2,434.00 | 2,452.50 | 2,405.25 | 2,434.25 | 2,434.25 | 6,751 |
03 abr 2024 | 2,361.00 | 2,419.25 | 2,354.75 | 2,417.75 | 2,417.75 | 6,072 |
02 abr 2024 | 2,339.00 | 2,371.75 | 2,325.75 | 2,369.50 | 2,369.50 | 3,639 |
01 abr 2024 | 2,334.25 | 2,350.50 | 2,334.25 | 2,334.25 | 2,334.25 | 7 |
28 mar 2024 | 2,301.50 | 2,332.25 | 2,296.25 | 2,327.50 | 2,327.50 | 1,653 |
27 mar 2024 | 2,302.50 | 2,302.50 | 2,283.25 | 2,295.75 | 2,295.75 | 749 |
26 mar 2024 | 2,317.25 | 2,320.75 | 2,295.00 | 2,299.75 | 2,299.75 | 2,641 |
25 mar 2024 | 2,299.75 | 2,325.00 | 2,295.25 | 2,321.75 | 2,321.75 | 2,782 |
22 mar 2024 | 2,298.50 | 2,308.25 | 2,283.00 | 2,306.50 | 2,306.50 | 1,828 |
21 mar 2024 | 2,281.25 | 2,308.00 | 2,281.25 | 2,298.00 | 2,298.00 | 2,505 |
20 mar 2024 | 2,263.50 | 2,279.00 | 2,263.50 | 2,268.25 | 2,268.25 | 3,634 |
19 mar 2024 | 2,274.00 | 2,274.00 | 2,245.75 | 2,265.50 | 2,265.50 | 3,364 |
18 mar 2024 | 2,257.25 | 2,282.75 | 2,257.25 | 2,273.75 | 2,273.75 | 1,288 |
15 mar 2024 | 2,254.50 | 2,275.00 | 2,254.50 | 2,270.50 | 2,270.50 | 1,710 |
14 mar 2024 | 2,269.50 | 2,272.25 | 2,248.50 | 2,252.75 | 2,252.75 | 109 |
13 mar 2024 | 2,261.50 | 2,275.75 | 2,261.50 | 2,269.50 | 2,269.50 | 64 |
12 mar 2024 | 2,252.75 | 2,273.00 | 2,250.00 | 2,266.75 | 2,266.75 | 116 |
11 mar 2024 | 2,243.00 | 2,261.00 | 2,239.00 | 2,261.00 | 2,261.00 | 72 |
08 mar 2024 | 2,268.75 | 2,270.75 | 2,241.75 | 2,245.25 | 2,245.25 | 80 |
07 mar 2024 | 2,235.50 | 2,262.75 | 2,235.50 | 2,258.75 | 2,258.75 | 25 |
06 mar 2024 | 2,229.00 | 2,245.50 | 2,229.00 | 2,239.00 | 2,239.00 | 66 |
05 mar 2024 | 2,232.25 | 2,242.75 | 2,227.50 | 2,232.75 | 2,232.75 | 29 |
04 mar 2024 | 2,231.75 | 2,239.25 | 2,225.75 | 2,237.75 | 2,237.75 | 22 |
01 mar 2024 | 2,219.50 | 2,247.75 | 2,219.50 | 2,247.75 | 2,247.75 | 41 |
29 feb 2024 | 2,204.25 | 2,229.75 | 2,204.25 | 2,229.25 | 2,229.25 | 32 |
28 feb 2024 | 2,188.25 | 2,195.75 | 2,188.25 | 2,193.75 | 2,193.75 | 57 |
27 feb 2024 | 2,202.75 | 2,210.00 | 2,197.50 | 2,197.50 | 2,197.50 | 95 |
26 feb 2024 | 2,193.50 | 2,198.75 | 2,187.50 | 2,187.50 | 2,187.50 | 11 |
23 feb 2024 | 2,213.00 | 2,215.75 | 2,188.75 | 2,190.25 | 2,190.25 | 37 |
22 feb 2024 | 2,223.50 | 2,241.75 | 2,199.25 | 2,203.50 | 2,203.50 | 22 |
21 feb 2024 | 2,236.75 | 2,266.50 | 2,226.50 | 2,229.75 | 2,229.75 | 59 |
20 feb 2024 | 2,236.25 | 2,243.25 | 2,195.00 | 2,205.50 | 2,205.50 | 55 |
16 feb 2024 | 2,245.00 | 2,245.00 | 2,231.75 | 2,233.50 | 2,233.50 | 40 |
15 feb 2024 | 2,253.25 | 2,258.00 | 2,236.75 | 2,236.75 | 2,236.75 | 94 |
14 feb 2024 | 2,222.25 | 2,250.25 | 2,218.75 | 2,250.25 | 2,250.25 | 35 |
13 feb 2024 | 2,256.75 | 2,256.75 | 2,234.25 | 2,238.00 | 2,238.00 | 7 |
12 feb 2024 | 2,225.25 | 2,245.25 | 2,225.25 | 2,243.00 | 2,243.00 | 153 |
09 feb 2024 | 2,237.50 | 2,237.75 | 2,232.00 | 2,232.50 | 2,232.50 | 153 |
08 feb 2024 | 2,248.50 | 2,263.50 | 2,242.00 | 2,242.00 | 2,242.00 | 135 |
07 feb 2024 | 2,252.50 | 2,256.00 | 2,246.00 | 2,246.50 | 2,246.50 | 74 |
06 feb 2024 | 2,233.50 | 2,256.00 | 2,225.75 | 2,252.25 | 2,252.25 | 30 |
*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. |