Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 2,695.00 | 2,729.25 | 2,644.50 | 2,645.25 | 2,645.25 | 239 |
30 may 2024 | 2,789.75 | 2,794.00 | 2,686.75 | 2,699.75 | 2,699.75 | 239 |
29 may 2024 | 2,731.25 | 2,790.00 | 2,720.25 | 2,764.75 | 2,764.75 | 2,065 |
28 may 2024 | 2,666.00 | 2,736.25 | 2,666.00 | 2,722.00 | 2,722.00 | 2,582 |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 2,603.00 | 2,660.25 | 2,603.00 | 2,653.75 | 2,653.75 | 329 |
23 may 2024 | 2,627.00 | 2,631.75 | 2,580.75 | 2,616.25 | 2,616.25 | 1,846 |
22 may 2024 | 2,703.25 | 2,725.50 | 2,614.25 | 2,632.00 | 2,632.00 | 1,531 |
21 may 2024 | 2,621.75 | 2,745.25 | 2,589.50 | 2,712.25 | 2,712.25 | 3,769 |
20 may 2024 | 2,590.00 | 2,638.50 | 2,590.00 | 2,618.00 | 2,618.00 | 1,835 |
17 may 2024 | 2,587.50 | 2,614.25 | 2,586.00 | 2,609.25 | 2,609.25 | 705 |
16 may 2024 | 2,617.25 | 2,623.50 | 2,572.75 | 2,586.25 | 2,586.25 | 12,083 |
15 may 2024 | 2,559.50 | 2,618.25 | 2,559.00 | 2,597.50 | 2,597.50 | 3,224 |
14 may 2024 | 2,559.50 | 2,578.75 | 2,538.75 | 2,565.25 | 2,565.25 | 460 |
13 may 2024 | 2,535.50 | 2,582.50 | 2,520.50 | 2,559.00 | 2,559.00 | 181 |
10 may 2024 | 2,584.50 | 2,584.50 | 2,542.25 | 2,544.50 | 2,544.50 | 481 |
09 may 2024 | 2,551.00 | 2,569.50 | 2,546.25 | 2,566.75 | 2,566.75 | 209 |
08 may 2024 | 2,565.00 | 2,565.00 | 2,523.25 | 2,551.50 | 2,551.50 | 478 |
07 may 2024 | 2,591.75 | 2,593.50 | 2,560.25 | 2,574.50 | 2,574.50 | 526 |
06 may 2024 | 2,610.00 | 2,616.50 | 2,593.75 | 2,600.25 | 2,600.25 | 175 |
03 may 2024 | 2,559.50 | 2,559.50 | 2,556.75 | 2,556.75 | 2,556.75 | 97 |
02 may 2024 | 2,585.00 | 2,588.50 | 2,532.75 | 2,533.75 | 2,533.75 | 205 |
01 may 2024 | 2,584.00 | 2,614.25 | 2,576.50 | 2,576.50 | 2,576.50 | 89 |
30 abr 2024 | 2,591.00 | 2,591.00 | 2,591.00 | 2,591.00 | 2,591.00 | - |
29 abr 2024 | 2,556.00 | 2,594.25 | 2,556.00 | 2,592.75 | 2,592.75 | 74 |
26 abr 2024 | 2,555.50 | 2,589.50 | 2,554.75 | 2,564.00 | 2,564.00 | 76 |
25 abr 2024 | 2,574.25 | 2,574.25 | 2,551.00 | 2,551.00 | 2,551.00 | 270 |
24 abr 2024 | 2,565.50 | 2,607.25 | 2,565.50 | 2,597.50 | 2,597.50 | 222 |
23 abr 2024 | 2,662.75 | 2,669.50 | 2,559.25 | 2,576.00 | 2,576.00 | 318 |
22 abr 2024 | 2,671.75 | 2,691.00 | 2,650.00 | 2,670.00 | 2,670.00 | 190 |
19 abr 2024 | 2,629.25 | 2,688.00 | 2,621.00 | 2,673.25 | 2,673.25 | 683 |
18 abr 2024 | 2,585.00 | 2,629.50 | 2,582.50 | 2,613.75 | 2,613.75 | 205 |
17 abr 2024 | 2,566.75 | 2,599.50 | 2,557.25 | 2,593.00 | 2,593.00 | 439 |
16 abr 2024 | 2,582.50 | 2,585.50 | 2,545.50 | 2,573.00 | 2,573.00 | 263 |
15 abr 2024 | 2,648.75 | 2,648.75 | 2,549.75 | 2,573.50 | 2,573.50 | 379 |
12 abr 2024 | 2,486.50 | 2,522.00 | 2,485.75 | 2,511.25 | 2,511.25 | 56 |
11 abr 2024 | 2,465.00 | 2,489.50 | 2,457.00 | 2,468.25 | 2,468.25 | 90 |
10 abr 2024 | 2,469.50 | 2,501.00 | 2,461.00 | 2,466.00 | 2,466.00 | 53 |
09 abr 2024 | 2,472.00 | 2,483.00 | 2,459.00 | 2,473.25 | 2,473.25 | 115 |
08 abr 2024 | 2,444.25 | 2,474.25 | 2,429.75 | 2,469.00 | 2,469.00 | 340 |
05 abr 2024 | 2,464.50 | 2,465.50 | 2,453.00 | 2,463.00 | 2,463.00 | 25 |
04 abr 2024 | 2,441.50 | 2,458.00 | 2,441.00 | 2,453.75 | 2,453.75 | 38 |
03 abr 2024 | 2,396.00 | 2,447.50 | 2,374.50 | 2,436.00 | 2,436.00 | 301 |
02 abr 2024 | 2,363.50 | 2,392.00 | 2,348.25 | 2,389.25 | 2,389.25 | 563 |
01 abr 2024 | 2,352.75 | 2,352.75 | 2,352.75 | 2,352.75 | 2,352.75 | - |
28 mar 2024 | 2,324.00 | 2,353.75 | 2,323.00 | 2,346.25 | 2,346.25 | 84 |
27 mar 2024 | 2,313.00 | 2,319.00 | 2,306.00 | 2,319.00 | 2,319.00 | 17 |
26 mar 2024 | 2,323.75 | 2,323.75 | 2,323.75 | 2,323.75 | 2,323.75 | - |
25 mar 2024 | 2,323.75 | 2,349.50 | 2,323.75 | 2,344.50 | 2,344.50 | 179 |
22 mar 2024 | 2,316.00 | 2,335.00 | 2,313.00 | 2,333.25 | 2,333.25 | 25 |
21 mar 2024 | 2,321.50 | 2,331.75 | 2,319.50 | 2,324.25 | 2,324.25 | 11 |
20 mar 2024 | 2,300.00 | 2,305.00 | 2,295.75 | 2,295.75 | 2,295.75 | 7 |
19 mar 2024 | 2,287.00 | 2,293.50 | 2,272.75 | 2,292.50 | 2,292.50 | 38 |
18 mar 2024 | 2,293.50 | 2,299.75 | 2,293.50 | 2,299.75 | 2,299.75 | 11 |
15 mar 2024 | 2,283.00 | 2,301.75 | 2,283.00 | 2,296.50 | 2,296.50 | 6 |
14 mar 2024 | 2,279.00 | 2,281.25 | 2,277.00 | 2,281.25 | 2,281.25 | 41 |
13 mar 2024 | 2,300.00 | 2,300.00 | 2,295.50 | 2,295.50 | 2,295.50 | 1 |
12 mar 2024 | 2,294.00 | 2,294.75 | 2,279.00 | 2,294.75 | 2,294.75 | 28 |
11 mar 2024 | 2,274.00 | 2,289.25 | 2,271.00 | 2,289.25 | 2,289.25 | 4 |
08 mar 2024 | 2,285.00 | 2,285.25 | 2,269.00 | 2,269.00 | 2,269.00 | 9 |
07 mar 2024 | 2,274.50 | 2,284.75 | 2,274.50 | 2,282.00 | 2,282.00 | 8 |
06 mar 2024 | 2,267.00 | 2,267.00 | 2,263.00 | 2,263.00 | 2,263.00 | 7 |
05 mar 2024 | 2,258.00 | 2,258.00 | 2,258.00 | 2,258.00 | 2,258.00 | 3 |
04 mar 2024 | 2,258.50 | 2,265.50 | 2,258.50 | 2,265.50 | 2,265.50 | 23 |
01 mar 2024 | 2,275.75 | 2,275.75 | 2,275.75 | 2,275.75 | 2,275.75 | - |
29 feb 2024 | 2,253.50 | 2,253.50 | 2,253.50 | 2,253.50 | 2,253.50 | 10 |
28 feb 2024 | 2,221.25 | 2,221.25 | 2,221.25 | 2,221.25 | 2,221.25 | - |
27 feb 2024 | 2,222.75 | 2,222.75 | 2,222.75 | 2,222.75 | 2,222.75 | - |
26 feb 2024 | 2,216.00 | 2,216.00 | 2,216.00 | 2,216.00 | 2,216.00 | - |
23 feb 2024 | 2,218.25 | 2,218.25 | 2,218.25 | 2,218.25 | 2,218.25 | 4 |
22 feb 2024 | 2,232.75 | 2,232.75 | 2,232.75 | 2,232.75 | 2,232.75 | 3 |
21 feb 2024 | 2,265.00 | 2,265.00 | 2,258.25 | 2,258.25 | 2,258.25 | 46 |
20 feb 2024 | 2,267.50 | 2,269.00 | 2,224.00 | 2,233.75 | 2,233.75 | 65 |
16 feb 2024 | 2,264.50 | 2,264.50 | 2,263.25 | 2,263.25 | 2,263.25 | 1 |
15 feb 2024 | 2,285.00 | 2,285.00 | 2,266.00 | 2,266.00 | 2,266.00 | 1 |
14 feb 2024 | 2,281.00 | 2,281.75 | 2,277.00 | 2,281.75 | 2,281.75 | 4 |
13 feb 2024 | 2,281.00 | 2,281.00 | 2,266.75 | 2,266.75 | 2,266.75 | 3 |
12 feb 2024 | 2,257.50 | 2,271.00 | 2,257.50 | 2,270.25 | 2,270.25 | 10 |
09 feb 2024 | 2,249.50 | 2,260.50 | 2,249.50 | 2,260.50 | 2,260.50 | 9 |
08 feb 2024 | 2,272.50 | 2,283.25 | 2,267.00 | 2,267.00 | 2,267.00 | 3 |
07 feb 2024 | 2,271.00 | 2,278.25 | 2,266.50 | 2,268.50 | 2,268.50 | 12 |
06 feb 2024 | 2,278.50 | 2,278.75 | 2,274.00 | 2,274.50 | 2,274.50 | 3 |
05 feb 2024 | 2,259.25 | 2,259.25 | 2,259.25 | 2,259.25 | 2,259.25 | - |
02 feb 2024 | 2,286.25 | 2,286.25 | 2,282.50 | 2,282.50 | 2,282.50 | 1 |
01 feb 2024 | 2,302.50 | 2,302.50 | 2,302.50 | 2,302.50 | 2,302.50 | - |
31 ene 2024 | 2,344.75 | 2,344.75 | 2,344.75 | 2,344.75 | 2,344.75 | - |
30 ene 2024 | 2,343.50 | 2,343.50 | 2,343.50 | 2,343.50 | 2,343.50 | - |
29 ene 2024 | 2,332.75 | 2,332.75 | 2,332.75 | 2,332.75 | 2,332.75 | - |
26 ene 2024 | 2,346.25 | 2,346.25 | 2,346.25 | 2,346.25 | 2,346.25 | - |
25 ene 2024 | 2,314.75 | 2,314.75 | 2,314.75 | 2,314.75 | 2,314.75 | - |
24 ene 2024 | 2,311.50 | 2,311.50 | 2,311.50 | 2,311.50 | 2,311.50 | - |
23 ene 2024 | 2,307.75 | 2,307.75 | 2,307.75 | 2,307.75 | 2,307.75 | - |
22 ene 2024 | 2,246.50 | 2,246.50 | 2,246.50 | 2,246.50 | 2,246.50 | - |
19 ene 2024 | 2,246.75 | 2,248.00 | 2,246.75 | 2,246.75 | 2,246.75 | 1 |
18 ene 2024 | 2,246.50 | 2,246.50 | 2,246.50 | 2,246.50 | 2,246.50 | 1 |
17 ene 2024 | 2,253.75 | 2,253.75 | 2,253.75 | 2,253.75 | 2,253.75 | - |
16 ene 2024 | 2,278.50 | 2,278.50 | 2,278.50 | 2,278.50 | 2,278.50 | - |
12 ene 2024 | 2,288.25 | 2,288.25 | 2,288.25 | 2,288.25 | 2,288.25 | - |
11 ene 2024 | 2,299.00 | 2,299.00 | 2,299.00 | 2,299.00 | 2,299.00 | - |
10 ene 2024 | 2,306.50 | 2,306.50 | 2,306.50 | 2,306.50 | 2,306.50 | - |
*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. |