Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,489.00 | 2,524.75 | 2,489.00 | 2,507.75 | 2,507.75 | 55 |
27 jun 2024 | 2,494.00 | 2,494.25 | 2,471.25 | 2,472.75 | 2,472.75 | 2,029 |
26 jun 2024 | 2,470.75 | 2,496.25 | 2,470.75 | 2,494.25 | 2,494.25 | 2,029 |
25 jun 2024 | 2,491.00 | 2,491.00 | 2,471.25 | 2,481.75 | 2,481.75 | 300 |
24 jun 2024 | 2,488.50 | 2,529.00 | 2,488.50 | 2,489.00 | 2,489.00 | 315 |
21 jun 2024 | 2,512.00 | 2,524.00 | 2,482.25 | 2,499.75 | 2,499.75 | 493 |
20 jun 2024 | 2,497.50 | 2,509.00 | 2,486.25 | 2,509.00 | 2,509.00 | 3,779 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 2,504.25 | 2,508.00 | 2,466.25 | 2,482.75 | 2,482.75 | 4,730 |
17 jun 2024 | 2,498.00 | 2,501.75 | 2,473.25 | 2,493.25 | 2,493.25 | 4,760 |
14 jun 2024 | 2,537.00 | 2,538.00 | 2,498.75 | 2,512.50 | 2,512.50 | 174 |
13 jun 2024 | 2,529.50 | 2,558.00 | 2,524.00 | 2,549.00 | 2,549.00 | 154 |
12 jun 2024 | 2,520.75 | 2,574.00 | 2,520.75 | 2,569.25 | 2,569.25 | 341 |
11 jun 2024 | 2,581.50 | 2,581.50 | 2,532.00 | 2,532.75 | 2,532.75 | 617 |
10 jun 2024 | 2,588.25 | 2,588.25 | 2,563.25 | 2,573.50 | 2,573.50 | 340 |
07 jun 2024 | 2,640.00 | 2,640.00 | 2,576.50 | 2,579.00 | 2,579.00 | 330 |
06 jun 2024 | 2,654.75 | 2,663.00 | 2,652.50 | 2,652.50 | 2,652.50 | 261 |
05 jun 2024 | 2,636.25 | 2,636.25 | 2,620.50 | 2,629.00 | 2,629.00 | 332 |
04 jun 2024 | 2,672.00 | 2,696.75 | 2,645.25 | 2,663.50 | 2,663.50 | 332 |
03 jun 2024 | 2,668.50 | 2,668.50 | 2,668.00 | 2,668.50 | 2,668.50 | 148 |
31 may 2024 | 2,678.00 | 2,678.00 | 2,655.75 | 2,655.75 | 2,655.75 | 54 |
30 may 2024 | 2,773.00 | 2,775.00 | 2,688.25 | 2,707.25 | 2,707.25 | 59 |
29 may 2024 | 2,748.25 | 2,792.00 | 2,748.25 | 2,771.50 | 2,771.50 | 81 |
28 may 2024 | 2,676.25 | 2,738.00 | 2,676.25 | 2,730.25 | 2,730.25 | 131 |
24 may 2024 | 2,620.25 | 2,663.00 | 2,618.25 | 2,662.75 | 2,662.75 | 76 |
23 may 2024 | 2,610.00 | 2,625.25 | 2,610.00 | 2,625.25 | 2,625.25 | 215 |
22 may 2024 | 2,687.75 | 2,688.00 | 2,642.50 | 2,642.50 | 2,642.50 | 59 |
21 may 2024 | 2,653.50 | 2,731.00 | 2,600.00 | 2,720.00 | 2,720.00 | 376 |
20 may 2024 | 2,640.50 | 2,643.50 | 2,614.75 | 2,627.75 | 2,627.75 | 165 |
17 may 2024 | 2,617.00 | 2,625.00 | 2,617.00 | 2,619.50 | 2,619.50 | 115 |
16 may 2024 | 2,596.50 | 2,596.50 | 2,596.50 | 2,596.50 | 2,596.50 | 324 |
15 may 2024 | 2,567.50 | 2,605.00 | 2,563.00 | 2,605.00 | 2,605.00 | 277 |
14 may 2024 | 2,571.00 | 2,571.00 | 2,571.00 | 2,571.00 | 2,571.00 | 228 |
13 may 2024 | 2,532.75 | 2,582.50 | 2,526.50 | 2,565.75 | 2,565.75 | 168 |
10 may 2024 | 2,586.00 | 2,593.50 | 2,546.00 | 2,549.50 | 2,549.50 | 328 |
09 may 2024 | 2,553.75 | 2,579.00 | 2,551.00 | 2,571.00 | 2,571.00 | 144 |
08 may 2024 | 2,570.50 | 2,570.50 | 2,527.50 | 2,554.75 | 2,554.75 | 565 |
07 may 2024 | 2,600.75 | 2,602.00 | 2,571.25 | 2,578.25 | 2,578.25 | 303 |
06 may 2024 | 2,620.25 | 2,622.00 | 2,602.00 | 2,605.75 | 2,605.75 | 58 |
03 may 2024 | 2,539.50 | 2,565.00 | 2,539.50 | 2,561.50 | 2,561.50 | 189 |
02 may 2024 | 2,592.00 | 2,596.00 | 2,538.75 | 2,538.75 | 2,538.75 | 150 |
01 may 2024 | 2,588.75 | 2,588.75 | 2,580.25 | 2,580.25 | 2,580.25 | 168 |
30 abr 2024 | 2,590.50 | 2,593.75 | 2,585.50 | 2,593.75 | 2,593.75 | 20 |
29 abr 2024 | 2,556.25 | 2,598.50 | 2,555.00 | 2,597.50 | 2,597.50 | 112 |
26 abr 2024 | 2,565.75 | 2,565.75 | 2,565.75 | 2,565.75 | 2,565.75 | 27 |
25 abr 2024 | 2,573.75 | 2,574.00 | 2,551.25 | 2,555.50 | 2,555.50 | 331 |
24 abr 2024 | 2,581.25 | 2,606.00 | 2,581.25 | 2,601.00 | 2,601.00 | 433 |
23 abr 2024 | 2,677.50 | 2,677.50 | 2,568.50 | 2,584.00 | 2,584.00 | 248 |
22 abr 2024 | 2,673.50 | 2,684.00 | 2,659.25 | 2,676.75 | 2,676.75 | 201 |
19 abr 2024 | 2,645.75 | 2,689.50 | 2,645.75 | 2,678.00 | 2,678.00 | 475 |
18 abr 2024 | 2,583.50 | 2,632.00 | 2,583.50 | 2,622.50 | 2,622.50 | 81 |
17 abr 2024 | 2,571.75 | 2,607.50 | 2,568.50 | 2,601.75 | 2,601.75 | 493 |
16 abr 2024 | 2,588.50 | 2,593.50 | 2,555.50 | 2,582.25 | 2,582.25 | 303 |
15 abr 2024 | 2,563.75 | 2,614.00 | 2,563.75 | 2,585.25 | 2,585.25 | 499 |
12 abr 2024 | 2,499.50 | 2,524.75 | 2,499.50 | 2,524.75 | 2,524.75 | 6 |
11 abr 2024 | 2,485.00 | 2,485.00 | 2,481.25 | 2,481.25 | 2,481.25 | 18 |
10 abr 2024 | 2,481.25 | 2,492.00 | 2,474.50 | 2,480.50 | 2,480.50 | 16 |
09 abr 2024 | 2,481.75 | 2,486.75 | 2,481.75 | 2,486.75 | 2,486.75 | 9 |
08 abr 2024 | 2,482.50 | 2,482.75 | 2,473.75 | 2,482.75 | 2,482.75 | 31 |
05 abr 2024 | 2,477.00 | 2,477.00 | 2,477.00 | 2,477.00 | 2,477.00 | 2 |
04 abr 2024 | 2,468.00 | 2,468.00 | 2,468.00 | 2,468.00 | 2,468.00 | 11 |
03 abr 2024 | 2,451.50 | 2,451.50 | 2,451.50 | 2,451.50 | 2,451.50 | 43 |
02 abr 2024 | 2,403.00 | 2,403.00 | 2,403.00 | 2,403.00 | 2,403.00 | 35 |
01 abr 2024 | 2,365.25 | 2,365.25 | 2,365.25 | 2,365.25 | 2,365.25 | - |
28 mar 2024 | 2,361.00 | 2,361.00 | 2,358.75 | 2,358.75 | 2,358.75 | 5 |
27 mar 2024 | 2,331.00 | 2,331.00 | 2,331.00 | 2,331.00 | 2,331.00 | - |
26 mar 2024 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | - |
25 mar 2024 | 2,344.00 | 2,363.25 | 2,344.00 | 2,357.25 | 2,357.25 | 5 |
22 mar 2024 | 2,345.50 | 2,345.50 | 2,345.50 | 2,345.50 | 2,345.50 | - |
21 mar 2024 | 2,335.50 | 2,339.25 | 2,329.50 | 2,339.25 | 2,339.25 | 5 |
20 mar 2024 | 2,313.75 | 2,313.75 | 2,309.00 | 2,309.00 | 2,309.00 | 15 |
19 mar 2024 | 2,289.00 | 2,307.00 | 2,287.50 | 2,304.75 | 2,304.75 | 6 |
18 mar 2024 | 2,313.50 | 2,313.50 | 2,313.50 | 2,313.50 | 2,313.50 | - |
15 mar 2024 | 2,310.50 | 2,312.00 | 2,310.50 | 2,312.00 | 2,312.00 | 1 |
14 mar 2024 | 2,294.00 | 2,294.00 | 2,292.50 | 2,293.50 | 2,293.50 | 3 |
13 mar 2024 | 2,307.00 | 2,310.00 | 2,307.00 | 2,310.00 | 2,310.00 | 3 |
12 mar 2024 | 2,301.75 | 2,305.50 | 2,294.75 | 2,305.50 | 2,305.50 | 58 |
11 mar 2024 | 2,280.00 | 2,297.75 | 2,280.00 | 2,297.75 | 2,297.75 | 34 |
08 mar 2024 | 2,299.25 | 2,299.25 | 2,283.50 | 2,283.50 | 2,283.50 | 4 |
07 mar 2024 | 2,296.50 | 2,296.50 | 2,294.75 | 2,294.75 | 2,294.75 | 4 |
06 mar 2024 | 2,283.00 | 2,283.00 | 2,277.25 | 2,277.25 | 2,277.25 | 34 |
05 mar 2024 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | - |
04 mar 2024 | 2,278.50 | 2,278.50 | 2,278.50 | 2,278.50 | 2,278.50 | - |
01 mar 2024 | 2,261.50 | 2,288.25 | 2,261.50 | 2,288.25 | 2,288.25 | 2 |
29 feb 2024 | 2,264.50 | 2,264.50 | 2,264.50 | 2,264.50 | 2,264.50 | - |
28 feb 2024 | 2,236.25 | 2,236.25 | 2,236.25 | 2,236.25 | 2,236.25 | - |
27 feb 2024 | 2,235.00 | 2,241.50 | 2,235.00 | 2,235.00 | 2,235.00 | 1 |
26 feb 2024 | 2,236.50 | 2,236.50 | 2,228.50 | 2,228.50 | 2,228.50 | 3 |
23 feb 2024 | 2,234.75 | 2,234.75 | 2,234.75 | 2,234.75 | 2,234.75 | - |
22 feb 2024 | 2,247.75 | 2,247.75 | 2,247.75 | 2,247.75 | 2,247.75 | - |
21 feb 2024 | 2,273.00 | 2,273.00 | 2,273.00 | 2,273.00 | 2,273.00 | 4 |
20 feb 2024 | 2,246.75 | 2,268.50 | 2,246.75 | 2,246.75 | 2,246.75 | 132 |
16 feb 2024 | 2,284.25 | 2,284.25 | 2,275.50 | 2,275.50 | 2,275.50 | 41 |
15 feb 2024 | 2,294.75 | 2,295.00 | 2,278.00 | 2,278.00 | 2,278.00 | 2 |
14 feb 2024 | 2,293.75 | 2,293.75 | 2,293.75 | 2,293.75 | 2,293.75 | - |
13 feb 2024 | 2,279.75 | 2,279.75 | 2,279.75 | 2,279.75 | 2,279.75 | - |
12 feb 2024 | 2,267.50 | 2,282.00 | 2,267.50 | 2,282.00 | 2,282.00 | 11 |
09 feb 2024 | 2,261.50 | 2,270.25 | 2,261.00 | 2,270.25 | 2,270.25 | 12 |
08 feb 2024 | 2,280.50 | 2,298.00 | 2,275.25 | 2,275.25 | 2,275.25 | 15 |
07 feb 2024 | 2,284.25 | 2,284.25 | 2,270.50 | 2,277.25 | 2,277.25 | 25 |
*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. |