Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 2,487.00 | 2,488.00 | 2,487.00 | 2,488.00 | 2,488.00 | 1 |
26 jun 2024 | 2,508.25 | 2,508.25 | 2,508.25 | 2,508.25 | 2,508.25 | 9 |
25 jun 2024 | 2,497.00 | 2,497.00 | 2,496.25 | 2,496.25 | 2,496.25 | 40 |
24 jun 2024 | 2,502.50 | 2,502.50 | 2,502.50 | 2,502.50 | 2,502.50 | 164 |
21 jun 2024 | 2,514.75 | 2,514.75 | 2,496.75 | 2,514.75 | 2,514.75 | 287 |
20 jun 2024 | 2,516.00 | 2,524.00 | 2,514.50 | 2,524.00 | 2,524.00 | 283 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 2,524.00 | 2,524.00 | 2,488.00 | 2,498.25 | 2,498.25 | 34 |
17 jun 2024 | 2,506.00 | 2,512.00 | 2,497.50 | 2,510.25 | 2,510.25 | 68 |
14 jun 2024 | 2,520.00 | 2,527.50 | 2,520.00 | 2,527.50 | 2,527.50 | 53 |
13 jun 2024 | 2,545.75 | 2,565.25 | 2,544.00 | 2,565.25 | 2,565.25 | 54 |
12 jun 2024 | 2,564.00 | 2,590.50 | 2,537.00 | 2,587.25 | 2,587.25 | 95 |
11 jun 2024 | 2,583.50 | 2,603.25 | 2,547.00 | 2,549.75 | 2,549.75 | 397 |
10 jun 2024 | 2,576.00 | 2,599.50 | 2,572.50 | 2,590.00 | 2,590.00 | 307 |
07 jun 2024 | 2,669.50 | 2,669.50 | 2,593.00 | 2,593.00 | 2,593.00 | 198 |
06 jun 2024 | 2,664.25 | 2,679.00 | 2,663.00 | 2,665.00 | 2,665.00 | 345 |
05 jun 2024 | 2,666.25 | 2,691.00 | 2,640.25 | 2,643.25 | 2,643.25 | 246 |
04 jun 2024 | 2,704.50 | 2,704.50 | 2,656.50 | 2,676.00 | 2,676.00 | 367 |
03 jun 2024 | 2,686.50 | 2,686.50 | 2,679.00 | 2,680.00 | 2,680.00 | 39 |
31 may 2024 | 2,720.00 | 2,720.50 | 2,665.75 | 2,665.75 | 2,665.75 | 28 |
30 may 2024 | 2,802.50 | 2,802.50 | 2,717.00 | 2,718.00 | 2,718.00 | 60 |
29 may 2024 | 2,767.25 | 2,788.50 | 2,767.25 | 2,782.25 | 2,782.25 | 60 |
28 may 2024 | 2,718.00 | 2,740.75 | 2,718.00 | 2,740.75 | 2,740.75 | 36 |
24 may 2024 | 2,629.00 | 2,677.00 | 2,629.00 | 2,674.00 | 2,674.00 | 59 |
23 may 2024 | 2,609.00 | 2,635.75 | 2,603.25 | 2,635.50 | 2,635.50 | 199 |
22 may 2024 | 2,697.50 | 2,698.25 | 2,641.00 | 2,654.75 | 2,654.75 | 138 |
21 may 2024 | 2,620.75 | 2,757.00 | 2,613.75 | 2,733.00 | 2,733.00 | 304 |
20 may 2024 | 2,650.00 | 2,653.75 | 2,642.50 | 2,642.50 | 2,642.50 | 42 |
17 may 2024 | 2,611.00 | 2,634.25 | 2,611.00 | 2,634.25 | 2,634.25 | 29 |
16 may 2024 | 2,599.00 | 2,612.75 | 2,599.00 | 2,611.00 | 2,611.00 | 90 |
15 may 2024 | 2,580.00 | 2,620.25 | 2,580.00 | 2,619.00 | 2,619.00 | 132 |
14 may 2024 | 2,561.00 | 2,582.50 | 2,557.50 | 2,582.50 | 2,582.50 | 41 |
13 may 2024 | 2,545.25 | 2,596.00 | 2,542.50 | 2,576.50 | 2,576.50 | 70 |
10 may 2024 | 2,597.00 | 2,604.00 | 2,559.50 | 2,559.50 | 2,559.50 | 56 |
09 may 2024 | 2,581.50 | 2,587.50 | 2,581.50 | 2,581.50 | 2,581.50 | 23 |
08 may 2024 | 2,571.50 | 2,571.50 | 2,538.50 | 2,566.75 | 2,566.75 | 102 |
07 may 2024 | 2,600.50 | 2,600.50 | 2,586.50 | 2,587.25 | 2,587.25 | 37 |
06 may 2024 | 2,631.00 | 2,631.00 | 2,604.00 | 2,614.50 | 2,614.50 | 8 |
03 may 2024 | 2,570.75 | 2,570.75 | 2,570.75 | 2,570.75 | 2,570.75 | 23 |
02 may 2024 | 2,600.75 | 2,601.75 | 2,546.50 | 2,547.25 | 2,547.25 | 76 |
01 may 2024 | 2,589.75 | 2,589.75 | 2,589.75 | 2,589.75 | 2,589.75 | 87 |
30 abr 2024 | 2,601.50 | 2,601.50 | 2,601.50 | 2,601.50 | 2,601.50 | - |
29 abr 2024 | 2,604.25 | 2,604.25 | 2,604.25 | 2,604.25 | 2,604.25 | 8 |
26 abr 2024 | 2,573.25 | 2,573.25 | 2,573.25 | 2,573.25 | 2,573.25 | 4 |
25 abr 2024 | 2,568.00 | 2,578.50 | 2,562.75 | 2,562.75 | 2,562.75 | 64 |
24 abr 2024 | 2,616.25 | 2,620.00 | 2,589.75 | 2,609.00 | 2,609.00 | 155 |
23 abr 2024 | 2,586.00 | 2,594.50 | 2,580.25 | 2,589.75 | 2,589.75 | 178 |
22 abr 2024 | 2,692.00 | 2,692.00 | 2,678.50 | 2,682.25 | 2,682.25 | 80 |
19 abr 2024 | 2,653.50 | 2,685.50 | 2,652.50 | 2,685.50 | 2,685.50 | 154 |
18 abr 2024 | 2,631.50 | 2,632.50 | 2,631.50 | 2,632.50 | 2,632.50 | 43 |
17 abr 2024 | 2,593.00 | 2,619.25 | 2,593.00 | 2,612.00 | 2,612.00 | 116 |
16 abr 2024 | 2,589.00 | 2,590.75 | 2,569.00 | 2,590.75 | 2,590.75 | 149 |
15 abr 2024 | 2,580.50 | 2,605.50 | 2,580.50 | 2,597.00 | 2,597.00 | 12 |
12 abr 2024 | 2,506.25 | 2,537.25 | 2,506.00 | 2,537.25 | 2,537.25 | 6 |
11 abr 2024 | 2,512.00 | 2,512.00 | 2,491.00 | 2,495.00 | 2,495.00 | 51 |
10 abr 2024 | 2,527.25 | 2,527.25 | 2,490.00 | 2,493.75 | 2,493.75 | 37 |
09 abr 2024 | 2,497.75 | 2,497.75 | 2,497.75 | 2,497.75 | 2,497.75 | 8 |
08 abr 2024 | 2,466.50 | 2,505.75 | 2,466.50 | 2,496.75 | 2,496.75 | 23 |
05 abr 2024 | 2,483.00 | 2,496.50 | 2,477.75 | 2,491.75 | 2,491.75 | 11 |
04 abr 2024 | 2,472.50 | 2,487.25 | 2,472.50 | 2,482.50 | 2,482.50 | 5 |
03 abr 2024 | 2,459.50 | 2,477.75 | 2,459.50 | 2,466.50 | 2,466.50 | 90 |
02 abr 2024 | 2,376.75 | 2,419.50 | 2,376.75 | 2,419.50 | 2,419.50 | 68 |
01 abr 2024 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | - |
28 mar 2024 | 2,379.50 | 2,379.50 | 2,371.50 | 2,371.50 | 2,371.50 | 2 |
27 mar 2024 | 2,343.75 | 2,343.75 | 2,343.75 | 2,343.75 | 2,343.75 | - |
26 mar 2024 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | - |
25 mar 2024 | 2,373.25 | 2,373.25 | 2,370.25 | 2,370.25 | 2,370.25 | 3 |
22 mar 2024 | 2,360.25 | 2,360.25 | 2,360.25 | 2,360.25 | 2,360.25 | - |
21 mar 2024 | 2,350.00 | 2,353.25 | 2,350.00 | 2,353.25 | 2,353.25 | 1 |
20 mar 2024 | 2,328.50 | 2,328.50 | 2,323.50 | 2,323.50 | 2,323.50 | 17 |
19 mar 2024 | 2,303.50 | 2,319.25 | 2,303.00 | 2,319.25 | 2,319.25 | 16 |
18 mar 2024 | 2,329.25 | 2,329.25 | 2,329.25 | 2,329.25 | 2,329.25 | 2 |
15 mar 2024 | 2,312.75 | 2,328.00 | 2,312.75 | 2,328.00 | 2,328.00 | 53 |
14 mar 2024 | 2,309.50 | 2,310.50 | 2,309.50 | 2,310.50 | 2,310.50 | 8 |
13 mar 2024 | 2,325.50 | 2,325.50 | 2,325.50 | 2,325.50 | 2,325.50 | - |
12 mar 2024 | 2,321.75 | 2,321.75 | 2,321.75 | 2,321.75 | 2,321.75 | 8 |
11 mar 2024 | 2,303.50 | 2,316.00 | 2,303.50 | 2,316.00 | 2,316.00 | 72 |
08 mar 2024 | 2,302.25 | 2,302.25 | 2,302.25 | 2,302.25 | 2,302.25 | - |
07 mar 2024 | 2,313.25 | 2,313.25 | 2,313.25 | 2,313.25 | 2,313.25 | - |
06 mar 2024 | 2,295.25 | 2,295.25 | 2,295.25 | 2,295.25 | 2,295.25 | 3 |
05 mar 2024 | 2,288.25 | 2,288.25 | 2,288.25 | 2,288.25 | 2,288.25 | - |
04 mar 2024 | 2,291.50 | 2,291.50 | 2,291.50 | 2,291.50 | 2,291.50 | 11 |
01 mar 2024 | 2,301.50 | 2,301.50 | 2,301.50 | 2,301.50 | 2,301.50 | - |
29 feb 2024 | 2,282.75 | 2,282.75 | 2,282.75 | 2,282.75 | 2,282.75 | - |
28 feb 2024 | 2,248.75 | 2,248.75 | 2,248.75 | 2,248.75 | 2,248.75 | - |
27 feb 2024 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | - |
26 feb 2024 | 2,241.75 | 2,241.75 | 2,241.75 | 2,241.75 | 2,241.75 | - |
23 feb 2024 | 2,247.25 | 2,247.25 | 2,247.25 | 2,247.25 | 2,247.25 | - |
22 feb 2024 | 2,251.50 | 2,254.75 | 2,251.50 | 2,254.50 | 2,254.50 | 21 |
21 feb 2024 | 2,281.25 | 2,282.75 | 2,280.75 | 2,280.75 | 2,280.75 | 86 |
20 feb 2024 | 2,255.50 | 2,255.50 | 2,255.50 | 2,255.50 | 2,255.50 | 70 |
16 feb 2024 | 2,287.25 | 2,287.25 | 2,287.25 | 2,287.25 | 2,287.25 | 1 |
15 feb 2024 | 2,291.25 | 2,291.25 | 2,291.25 | 2,291.25 | 2,291.25 | 46 |
14 feb 2024 | 2,309.00 | 2,309.00 | 2,309.00 | 2,309.00 | 2,309.00 | 46 |
13 feb 2024 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | - |
12 feb 2024 | 2,297.25 | 2,297.25 | 2,297.25 | 2,297.25 | 2,297.25 | - |
09 feb 2024 | 2,285.50 | 2,285.50 | 2,285.50 | 2,285.50 | 2,285.50 | - |
08 feb 2024 | 2,290.50 | 2,290.50 | 2,290.50 | 2,290.50 | 2,290.50 | - |
07 feb 2024 | 2,292.50 | 2,292.50 | 2,292.50 | 2,292.50 | 2,292.50 | - |
06 feb 2024 | 2,303.75 | 2,303.75 | 2,303.75 | 2,303.75 | 2,303.75 | - |
*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. |