Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 oct 2024 | 563.14 | 565.85 | 561.78 | 562.63 | 562.63 | 1,375,653,888 |
05 oct 2024 | 555.38 | 564.82 | 552.34 | 563.21 | 563.21 | 1,426,434,745 |
04 oct 2024 | 544.42 | 557.41 | 542.28 | 555.38 | 555.38 | 1,518,084,330 |
03 oct 2024 | 542.71 | 550.51 | 535.38 | 544.42 | 544.42 | 1,611,934,612 |
02 oct 2024 | 548.00 | 558.00 | 536.15 | 542.71 | 542.71 | 1,821,113,448 |
01 oct 2024 | 567.26 | 582.43 | 538.48 | 548.00 | 548.00 | 2,124,076,272 |
30 sept 2024 | 596.41 | 596.44 | 564.65 | 567.26 | 567.26 | 1,978,021,598 |
29 sept 2024 | 601.57 | 602.66 | 593.05 | 596.41 | 596.41 | 1,649,655,134 |
28 sept 2024 | 607.87 | 617.33 | 595.21 | 601.57 | 601.57 | 1,858,159,482 |
27 sept 2024 | 596.78 | 614.47 | 596.50 | 607.87 | 607.87 | 2,144,197,609 |
26 sept 2024 | 587.35 | 608.85 | 581.23 | 596.78 | 596.78 | 2,081,857,126 |
25 sept 2024 | 606.52 | 607.76 | 584.86 | 587.35 | 587.35 | 1,744,393,946 |
24 sept 2024 | 604.37 | 612.61 | 600.27 | 606.52 | 606.52 | 1,904,808,937 |
23 sept 2024 | 588.09 | 615.72 | 585.51 | 604.37 | 604.37 | 2,189,508,231 |
22 sept 2024 | 589.04 | 593.95 | 577.45 | 588.09 | 588.09 | 1,680,179,600 |
21 sept 2024 | 568.58 | 590.03 | 566.81 | 589.04 | 589.04 | 1,694,887,390 |
20 sept 2024 | 566.22 | 576.91 | 559.64 | 568.59 | 568.59 | 1,821,452,417 |
19 sept 2024 | 559.04 | 571.72 | 553.51 | 566.22 | 566.22 | 1,859,308,230 |
18 sept 2024 | 546.01 | 559.04 | 537.51 | 559.04 | 559.04 | 1,657,679,444 |
17 sept 2024 | 533.81 | 552.50 | 529.42 | 546.01 | 546.01 | 1,617,928,146 |
16 sept 2024 | 553.97 | 554.70 | 527.44 | 533.81 | 533.81 | 1,805,132,571 |
15 sept 2024 | 553.57 | 561.58 | 552.36 | 553.97 | 553.97 | 1,565,883,242 |
14 sept 2024 | 557.02 | 559.39 | 548.87 | 553.57 | 553.57 | 1,412,065,214 |
13 sept 2024 | 544.30 | 559.51 | 539.06 | 557.02 | 557.02 | 1,745,545,933 |
12 sept 2024 | 530.19 | 547.79 | 530.15 | 544.30 | 544.30 | 1,725,751,181 |
11 sept 2024 | 517.48 | 534.51 | 507.24 | 530.19 | 530.19 | 1,629,703,281 |
10 sept 2024 | 518.55 | 523.91 | 514.02 | 517.48 | 517.48 | 1,461,007,853 |
09 sept 2024 | 503.00 | 524.61 | 501.98 | 518.55 | 518.55 | 1,602,303,180 |
08 sept 2024 | 493.23 | 506.43 | 491.03 | 503.00 | 503.00 | 1,378,399,660 |
07 sept 2024 | 486.90 | 499.11 | 483.26 | 493.23 | 493.23 | 1,358,748,616 |
06 sept 2024 | 502.07 | 508.82 | 473.17 | 486.90 | 486.90 | 1,860,035,342 |
05 sept 2024 | 507.82 | 512.63 | 497.35 | 502.07 | 502.07 | 1,468,645,986 |
04 sept 2024 | 518.64 | 523.47 | 496.44 | 507.82 | 507.82 | 1,898,187,560 |
03 sept 2024 | 526.44 | 537.96 | 518.67 | 518.67 | 518.67 | 1,559,458,476 |
02 sept 2024 | 512.60 | 529.02 | 502.17 | 526.44 | 526.44 | 1,653,356,892 |
01 sept 2024 | 532.90 | 532.98 | 508.72 | 512.60 | 512.60 | 1,498,350,087 |
31 ago 2024 | 535.32 | 541.17 | 531.63 | 532.90 | 532.90 | 1,284,869,085 |
30 ago 2024 | 536.63 | 542.81 | 523.06 | 535.32 | 535.32 | 1,598,876,190 |
29 ago 2024 | 536.82 | 545.46 | 532.30 | 536.63 | 536.63 | 1,577,402,536 |
28 ago 2024 | 533.98 | 546.11 | 523.77 | 536.82 | 536.82 | 1,861,040,561 |
27 ago 2024 | 548.83 | 558.21 | 523.44 | 533.98 | 533.98 | 1,853,530,701 |
26 ago 2024 | 574.25 | 575.98 | 547.23 | 548.83 | 548.83 | 1,818,728,257 |
25 ago 2024 | 580.76 | 583.94 | 569.90 | 574.25 | 574.25 | 1,681,089,758 |
24 ago 2024 | 591.81 | 592.77 | 575.84 | 580.76 | 580.76 | 1,954,023,736 |
23 ago 2024 | 583.05 | 597.54 | 575.77 | 591.81 | 591.81 | 2,037,288,685 |
22 ago 2024 | 570.02 | 589.42 | 561.22 | 583.05 | 583.05 | 1,998,394,415 |
21 ago 2024 | 569.27 | 575.09 | 547.61 | 570.02 | 570.02 | 1,887,431,524 |
20 ago 2024 | 559.82 | 574.56 | 559.11 | 569.27 | 569.27 | 2,062,353,969 |
19 ago 2024 | 531.61 | 560.66 | 529.61 | 559.82 | 559.82 | 1,721,716,619 |
18 ago 2024 | 542.23 | 542.40 | 531.24 | 531.61 | 531.61 | 1,458,218,557 |
17 ago 2024 | 519.97 | 547.16 | 518.94 | 542.23 | 542.23 | 1,554,176,167 |
16 ago 2024 | 519.87 | 524.37 | 511.04 | 519.97 | 519.97 | 1,538,941,515 |
15 ago 2024 | 524.02 | 533.64 | 511.61 | 519.87 | 519.87 | 1,645,936,961 |
14 ago 2024 | 524.13 | 531.51 | 516.51 | 524.02 | 524.02 | 1,604,400,640 |
13 ago 2024 | 518.54 | 525.69 | 514.55 | 524.13 | 524.13 | 1,757,981,177 |
12 ago 2024 | 503.80 | 523.54 | 500.23 | 518.54 | 518.54 | 1,786,263,873 |
11 ago 2024 | 523.32 | 535.54 | 503.23 | 503.80 | 503.80 | 1,563,057,068 |
10 ago 2024 | 509.18 | 524.96 | 507.85 | 523.32 | 523.32 | 1,394,699,693 |
09 ago 2024 | 517.34 | 517.72 | 500.18 | 509.18 | 509.18 | 1,565,495,419 |
08 ago 2024 | 474.20 | 521.04 | 469.19 | 517.34 | 517.34 | 1,790,085,695 |
07 ago 2024 | 484.32 | 497.62 | 469.00 | 474.22 | 474.22 | 1,883,200,228 |
06 ago 2024 | 464.63 | 492.90 | 464.29 | 484.32 | 484.32 | 2,087,680,023 |
05 ago 2024 | 497.04 | 499.39 | 407.52 | 464.63 | 464.63 | 4,703,145,244 |
04 ago 2024 | 529.48 | 531.62 | 488.25 | 497.04 | 497.04 | 1,980,159,444 |
03 ago 2024 | 542.92 | 544.67 | 522.20 | 529.48 | 529.48 | 1,826,715,291 |
02 ago 2024 | 575.15 | 577.00 | 540.12 | 542.92 | 542.92 | 2,062,337,930 |
01 ago 2024 | 576.37 | 577.29 | 553.75 | 575.15 | 575.15 | 2,045,220,020 |
31 jul 2024 | 587.67 | 592.52 | 575.25 | 576.37 | 576.37 | 1,798,590,737 |
30 jul 2024 | 574.64 | 587.67 | 567.99 | 587.67 | 587.67 | 1,811,656,040 |
29 jul 2024 | 584.10 | 596.65 | 573.99 | 574.64 | 574.64 | 1,825,858,615 |
28 jul 2024 | 581.59 | 584.69 | 575.04 | 584.10 | 584.10 | 1,464,043,630 |
27 jul 2024 | 581.08 | 592.85 | 574.89 | 581.59 | 581.59 | 1,760,015,335 |
26 jul 2024 | 570.71 | 582.77 | 570.45 | 581.08 | 581.08 | 1,665,724,792 |
25 jul 2024 | 574.58 | 575.84 | 554.76 | 570.71 | 570.71 | 1,995,371,028 |
24 jul 2024 | 582.10 | 588.87 | 570.95 | 574.58 | 574.58 | 1,601,708,271 |
23 jul 2024 | 587.92 | 593.11 | 578.29 | 582.10 | 582.10 | 1,839,296,067 |
22 jul 2024 | 601.85 | 605.19 | 587.77 | 587.92 | 587.92 | 1,985,538,902 |
21 jul 2024 | 593.57 | 603.66 | 583.54 | 601.85 | 601.85 | 1,815,088,659 |
20 jul 2024 | 593.71 | 598.30 | 587.28 | 593.57 | 593.57 | 1,585,229,672 |
19 jul 2024 | 571.93 | 598.05 | 565.97 | 593.70 | 593.70 | 2,052,978,808 |
18 jul 2024 | 568.97 | 579.34 | 562.93 | 571.95 | 571.95 | 1,636,814,280 |
17 jul 2024 | 576.56 | 584.01 | 565.42 | 568.91 | 568.91 | 1,739,938,322 |
16 jul 2024 | 586.01 | 587.40 | 556.67 | 576.58 | 576.58 | 2,082,707,183 |
15 jul 2024 | 544.92 | 586.54 | 544.70 | 586.14 | 586.14 | 2,019,082,961 |
14 jul 2024 | 532.38 | 547.36 | 532.11 | 544.82 | 544.82 | 1,486,806,663 |
13 jul 2024 | 533.76 | 539.20 | 527.76 | 532.35 | 532.35 | 1,436,156,860 |
12 jul 2024 | 525.12 | 537.32 | 517.99 | 533.76 | 533.76 | 1,600,204,226 |
11 jul 2024 | 524.58 | 540.08 | 521.04 | 525.14 | 525.14 | 1,685,684,515 |
10 jul 2024 | 516.63 | 529.19 | 511.84 | 524.52 | 524.52 | 1,592,646,761 |
09 jul 2024 | 510.54 | 520.65 | 507.27 | 516.57 | 516.57 | 1,586,240,513 |
08 jul 2024 | 490.71 | 523.16 | 472.16 | 510.61 | 510.61 | 2,305,009,896 |
07 jul 2024 | 527.44 | 527.44 | 488.96 | 490.61 | 490.61 | 1,660,301,909 |
06 jul 2024 | 497.97 | 530.45 | 496.66 | 527.67 | 527.67 | 1,604,647,597 |
05 jul 2024 | 513.61 | 515.22 | 456.92 | 498.00 | 498.00 | 2,865,780,557 |
04 jul 2024 | 556.49 | 556.89 | 512.42 | 513.99 | 513.99 | 2,056,945,763 |
03 jul 2024 | 579.01 | 579.94 | 550.42 | 556.58 | 556.58 | 1,736,158,280 |
02 jul 2024 | 576.60 | 581.03 | 573.83 | 578.98 | 578.98 | 1,528,045,271 |
01 jul 2024 | 581.67 | 587.28 | 576.14 | 576.69 | 576.69 | 1,613,874,196 |
30 jun 2024 | 569.17 | 584.08 | 567.79 | 581.77 | 581.77 | 1,564,676,508 |
29 jun 2024 | 566.49 | 572.94 | 566.07 | 569.13 | 569.13 | 1,375,085,097 |
*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. |