Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,452.00 | 2,474.00 | 2,452.00 | 2,468.25 | 2,468.25 | 35 |
27 jun 2024 | 2,448.50 | 2,448.50 | 2,436.50 | 2,438.25 | 2,438.25 | 306 |
26 jun 2024 | 2,441.75 | 2,456.25 | 2,441.75 | 2,456.25 | 2,456.25 | 306 |
25 jun 2024 | 2,449.50 | 2,452.00 | 2,426.50 | 2,443.50 | 2,443.50 | 156 |
24 jun 2024 | 2,449.00 | 2,462.00 | 2,446.50 | 2,449.50 | 2,449.50 | 165 |
21 jun 2024 | 2,453.00 | 2,463.75 | 2,448.75 | 2,457.00 | 2,457.00 | 313 |
20 jun 2024 | 2,452.00 | 2,471.75 | 2,445.00 | 2,468.75 | 2,468.75 | 287 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 2,461.25 | 2,469.00 | 2,435.50 | 2,439.25 | 2,439.25 | 250 |
17 jun 2024 | 2,469.00 | 2,472.25 | 2,435.50 | 2,450.25 | 2,450.25 | 385 |
14 jun 2024 | 2,485.50 | 2,500.25 | 2,450.00 | 2,472.00 | 2,472.00 | 2,071 |
13 jun 2024 | 2,511.75 | 2,540.50 | 2,480.25 | 2,508.50 | 2,508.50 | 2,250 |
12 jun 2024 | 2,491.50 | 2,533.25 | 2,475.75 | 2,528.50 | 2,528.50 | 2,202 |
11 jun 2024 | 2,512.75 | 2,543.50 | 2,482.75 | 2,490.75 | 2,490.75 | 3,577 |
10 jun 2024 | 2,546.75 | 2,553.00 | 2,488.00 | 2,526.75 | 2,526.75 | 4,300 |
07 jun 2024 | 2,623.00 | 2,632.00 | 2,534.50 | 2,541.00 | 2,541.00 | 2,004 |
06 jun 2024 | 2,607.00 | 2,637.50 | 2,604.25 | 2,621.00 | 2,621.00 | 3,502 |
05 jun 2024 | 2,630.00 | 2,643.50 | 2,584.00 | 2,593.00 | 2,593.00 | 6,271 |
04 jun 2024 | 2,642.25 | 2,667.25 | 2,604.25 | 2,635.75 | 2,635.75 | 5,054 |
03 jun 2024 | 2,640.50 | 2,664.50 | 2,615.50 | 2,640.75 | 2,640.75 | 4,038 |
31 may 2024 | 2,681.50 | 2,714.25 | 2,621.00 | 2,630.75 | 2,630.75 | 1,164 |
30 may 2024 | 2,773.25 | 2,783.75 | 2,668.25 | 2,686.75 | 2,686.75 | 1,449 |
29 may 2024 | 2,700.00 | 2,778.25 | 2,700.00 | 2,753.00 | 2,753.00 | 3,026 |
28 may 2024 | 2,628.00 | 2,724.00 | 2,628.00 | 2,709.75 | 2,709.75 | 4,005 |
24 may 2024 | 2,592.50 | 2,652.25 | 2,588.75 | 2,643.25 | 2,643.25 | 2,416 |
23 may 2024 | 2,614.00 | 2,623.00 | 2,563.25 | 2,604.50 | 2,604.50 | 3,774 |
22 may 2024 | 2,702.50 | 2,719.50 | 2,602.75 | 2,624.00 | 2,624.00 | 3,761 |
21 may 2024 | 2,604.00 | 2,738.50 | 2,580.00 | 2,704.50 | 2,704.50 | 7,982 |
20 may 2024 | 2,581.50 | 2,631.00 | 2,581.50 | 2,610.00 | 2,610.00 | 4,552 |
17 may 2024 | 2,580.50 | 2,613.25 | 2,575.50 | 2,600.75 | 2,600.75 | 2,331 |
16 may 2024 | 2,599.50 | 2,622.00 | 2,563.00 | 2,580.00 | 2,580.00 | 14,092 |
15 may 2024 | 2,560.25 | 2,620.50 | 2,546.00 | 2,590.00 | 2,590.00 | 4,735 |
14 may 2024 | 2,554.75 | 2,562.00 | 2,526.00 | 2,556.75 | 2,556.75 | 1,012 |
13 may 2024 | 2,532.75 | 2,577.25 | 2,515.75 | 2,553.25 | 2,553.25 | 715 |
10 may 2024 | 2,574.75 | 2,591.75 | 2,515.00 | 2,539.25 | 2,539.25 | 1,539 |
09 may 2024 | 2,552.25 | 2,569.75 | 2,532.00 | 2,560.75 | 2,560.75 | 301 |
08 may 2024 | 2,562.00 | 2,562.00 | 2,518.25 | 2,548.00 | 2,548.00 | 689 |
07 may 2024 | 2,591.25 | 2,596.25 | 2,555.00 | 2,571.25 | 2,571.25 | 1,513 |
06 may 2024 | 2,577.75 | 2,617.75 | 2,577.75 | 2,599.50 | 2,599.50 | 83 |
03 may 2024 | 2,529.50 | 2,560.50 | 2,528.25 | 2,553.50 | 2,553.50 | 949 |
02 may 2024 | 2,585.50 | 2,593.50 | 2,530.00 | 2,533.00 | 2,533.00 | 708 |
01 may 2024 | 2,585.50 | 2,593.00 | 2,563.75 | 2,577.75 | 2,577.75 | 164 |
30 abr 2024 | 2,569.25 | 2,594.25 | 2,569.25 | 2,594.25 | 2,594.25 | 4 |
29 abr 2024 | 2,557.50 | 2,594.50 | 2,557.50 | 2,594.50 | 2,594.50 | 107 |
26 abr 2024 | 2,564.00 | 2,594.00 | 2,555.75 | 2,567.00 | 2,567.00 | 154 |
25 abr 2024 | 2,574.50 | 2,582.50 | 2,553.00 | 2,557.25 | 2,557.25 | 496 |
24 abr 2024 | 2,578.00 | 2,608.25 | 2,568.00 | 2,598.50 | 2,598.50 | 393 |
23 abr 2024 | 2,666.75 | 2,671.00 | 2,562.50 | 2,575.75 | 2,575.75 | 337 |
22 abr 2024 | 2,671.75 | 2,692.50 | 2,656.00 | 2,669.75 | 2,669.75 | 222 |
19 abr 2024 | 2,613.75 | 2,683.50 | 2,613.75 | 2,670.00 | 2,670.00 | 701 |
18 abr 2024 | 2,564.00 | 2,623.00 | 2,562.75 | 2,609.25 | 2,609.25 | 564 |
17 abr 2024 | 2,553.00 | 2,590.00 | 2,551.75 | 2,586.00 | 2,586.00 | 1,326 |
16 abr 2024 | 2,562.75 | 2,568.00 | 2,530.75 | 2,564.50 | 2,564.50 | 4,225 |
15 abr 2024 | 2,634.25 | 2,680.00 | 2,535.50 | 2,562.75 | 2,562.75 | 1,328 |
12 abr 2024 | 2,475.75 | 2,510.75 | 2,475.75 | 2,500.00 | 2,500.00 | 89 |
11 abr 2024 | 2,454.75 | 2,467.50 | 2,454.75 | 2,458.25 | 2,458.25 | 53 |
10 abr 2024 | 2,476.25 | 2,495.50 | 2,449.75 | 2,455.75 | 2,455.75 | 67 |
09 abr 2024 | 2,457.50 | 2,466.00 | 2,453.25 | 2,463.50 | 2,463.50 | 74 |
08 abr 2024 | 2,433.25 | 2,467.25 | 2,433.25 | 2,462.00 | 2,462.00 | 211 |
05 abr 2024 | 2,445.00 | 2,456.50 | 2,444.75 | 2,454.00 | 2,454.00 | 35 |
04 abr 2024 | 2,440.75 | 2,446.00 | 2,420.50 | 2,444.25 | 2,444.25 | 45 |
03 abr 2024 | 2,387.75 | 2,429.50 | 2,374.00 | 2,427.25 | 2,427.25 | 81 |
02 abr 2024 | 2,344.00 | 2,380.75 | 2,339.50 | 2,379.50 | 2,379.50 | 203 |
01 abr 2024 | 2,344.50 | 2,344.50 | 2,344.50 | 2,344.50 | 2,344.50 | - |
28 mar 2024 | 2,313.00 | 2,344.00 | 2,305.00 | 2,337.75 | 2,337.75 | 79 |
27 mar 2024 | 2,306.25 | 2,308.25 | 2,306.25 | 2,308.25 | 2,308.25 | 4 |
26 mar 2024 | 2,330.75 | 2,330.75 | 2,307.00 | 2,312.50 | 2,312.50 | 32 |
25 mar 2024 | 2,324.00 | 2,337.25 | 2,324.00 | 2,334.00 | 2,334.00 | 71 |
22 mar 2024 | 2,313.50 | 2,319.75 | 2,302.50 | 2,319.75 | 2,319.75 | 56 |
21 mar 2024 | 2,308.00 | 2,316.50 | 2,304.00 | 2,311.25 | 2,311.25 | 21 |
20 mar 2024 | 2,287.75 | 2,290.00 | 2,281.75 | 2,281.75 | 2,281.75 | 38 |
19 mar 2024 | 2,274.50 | 2,281.25 | 2,259.75 | 2,278.75 | 2,278.75 | 47 |
18 mar 2024 | 2,280.75 | 2,287.75 | 2,280.75 | 2,286.50 | 2,286.50 | 26 |
15 mar 2024 | 2,280.75 | 2,283.00 | 2,270.50 | 2,282.75 | 2,282.75 | 181 |
14 mar 2024 | 2,281.75 | 2,281.75 | 2,260.25 | 2,265.25 | 2,265.25 | 67 |
13 mar 2024 | 2,272.75 | 2,289.25 | 2,272.75 | 2,282.50 | 2,282.50 | 13 |
12 mar 2024 | 2,266.00 | 2,279.50 | 2,263.50 | 2,279.50 | 2,279.50 | 32 |
11 mar 2024 | 2,262.00 | 2,274.50 | 2,260.00 | 2,274.50 | 2,274.50 | 21 |
08 mar 2024 | 2,275.25 | 2,282.75 | 2,256.25 | 2,259.25 | 2,259.25 | 75 |
07 mar 2024 | 2,248.00 | 2,272.50 | 2,248.00 | 2,271.75 | 2,271.75 | 15 |
06 mar 2024 | 2,250.75 | 2,261.25 | 2,243.00 | 2,252.25 | 2,252.25 | 30 |
05 mar 2024 | 2,246.00 | 2,251.25 | 2,243.25 | 2,245.25 | 2,245.25 | 9 |
04 mar 2024 | 2,250.25 | 2,251.00 | 2,240.50 | 2,251.00 | 2,251.00 | 7 |
01 mar 2024 | 2,239.25 | 2,261.50 | 2,227.00 | 2,261.50 | 2,261.50 | 7 |
29 feb 2024 | 2,219.25 | 2,246.50 | 2,219.25 | 2,242.75 | 2,242.75 | 16 |
28 feb 2024 | 2,203.00 | 2,208.25 | 2,199.25 | 2,208.25 | 2,208.25 | 19 |
27 feb 2024 | 2,221.00 | 2,221.00 | 2,214.00 | 2,214.00 | 2,214.00 | 23 |
26 feb 2024 | 2,209.75 | 2,218.00 | 2,204.75 | 2,204.75 | 2,204.75 | 6 |
23 feb 2024 | 2,231.25 | 2,231.25 | 2,204.75 | 2,206.00 | 2,206.00 | 38 |
22 feb 2024 | 2,236.75 | 2,251.00 | 2,215.00 | 2,219.75 | 2,219.75 | 24 |
21 feb 2024 | 2,252.75 | 2,286.75 | 2,241.00 | 2,244.75 | 2,244.75 | 152 |
20 feb 2024 | 2,224.00 | 2,258.50 | 2,219.00 | 2,219.50 | 2,219.50 | 17 |
16 feb 2024 | 2,252.25 | 2,259.50 | 2,246.75 | 2,247.25 | 2,247.25 | 30 |
15 feb 2024 | 2,266.00 | 2,266.00 | 2,249.50 | 2,250.00 | 2,250.00 | 23 |
14 feb 2024 | 2,266.00 | 2,266.00 | 2,261.00 | 2,264.25 | 2,264.25 | 12 |
13 feb 2024 | 2,251.25 | 2,251.25 | 2,251.25 | 2,251.25 | 2,251.25 | - |
12 feb 2024 | 2,256.50 | 2,256.50 | 2,256.50 | 2,256.50 | 2,256.50 | - |
09 feb 2024 | 2,246.75 | 2,247.00 | 2,245.00 | 2,246.50 | 2,246.50 | 40 |
08 feb 2024 | 2,259.50 | 2,282.00 | 2,255.50 | 2,255.50 | 2,255.50 | 8 |
07 feb 2024 | 2,257.50 | 2,261.00 | 2,257.50 | 2,258.50 | 2,258.50 | 8 |
*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. |