Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 400.00 | 432.50 | 432.50 | 432.50 | 432.50 | 45,456 |
24 jun 2024 | 400.00 | 401.00 | 380.00 | 398.50 | 398.50 | 2,341 |
19 jun 2024 | 408.00 | 410.00 | 388.00 | 405.00 | 405.00 | 4,362 |
18 jun 2024 | 425.00 | 425.00 | 407.50 | 410.00 | 410.00 | 2,279 |
14 jun 2024 | 420.00 | 420.00 | 400.00 | 406.00 | 406.00 | 2,326 |
13 jun 2024 | 438.00 | 438.00 | 419.00 | 420.50 | 420.50 | 5,666 |
12 jun 2024 | 420.00 | 432.00 | 420.00 | 427.00 | 427.00 | 13,974 |
11 jun 2024 | 420.00 | 440.00 | 410.00 | 422.00 | 422.00 | 4,793 |
10 jun 2024 | 417.00 | 429.00 | 417.00 | 429.00 | 429.00 | 6,305 |
07 jun 2024 | 417.00 | 419.50 | 409.50 | 417.00 | 417.00 | 1,936 |
06 jun 2024 | 420.00 | 421.00 | 405.00 | 419.50 | 419.50 | 2,471 |
05 jun 2024 | 445.00 | 453.00 | 433.00 | 437.00 | 437.00 | 7,281 |
04 jun 2024 | 430.00 | 435.00 | 420.00 | 426.00 | 426.00 | 4,311 |
03 jun 2024 | 456.50 | 456.50 | 456.50 | 456.50 | 456.50 | - |
31 may 2024 | 456.50 | 456.50 | 456.50 | 456.50 | 456.50 | - |
30 may 2024 | 456.50 | 456.50 | 456.50 | 456.50 | 456.50 | - |
29 may 2024 | 456.50 | 456.50 | 456.50 | 456.50 | 456.50 | - |
28 may 2024 | 456.50 | 456.50 | 456.50 | 456.50 | 456.50 | - |
27 may 2024 | 456.50 | 456.50 | 456.50 | 456.50 | 456.50 | - |
24 may 2024 | 448.00 | 459.00 | 448.00 | 456.50 | 456.50 | 5,036 |
23 may 2024 | 430.00 | 467.00 | 410.00 | 448.00 | 448.00 | 2,723 |
22 may 2024 | 460.00 | 470.00 | 435.00 | 442.50 | 442.50 | 3,793 |
21 may 2024 | 460.00 | 460.00 | 425.00 | 439.50 | 439.50 | 2,304 |
20 may 2024 | 455.00 | 455.00 | 441.00 | 444.50 | 444.50 | 6,745 |
17 may 2024 | 445.00 | 445.00 | 442.00 | 443.00 | 443.00 | 116 |
16 may 2024 | 440.00 | 445.00 | 420.00 | 431.00 | 431.00 | 2,795 |
15 may 2024 | 432.00 | 432.00 | 416.00 | 424.50 | 424.50 | 1,113 |
14 may 2024 | 439.00 | 450.00 | 400.00 | 414.00 | 414.00 | 5,681 |
13 may 2024 | 425.00 | 440.00 | 425.00 | 429.00 | 429.00 | 119 |
10 may 2024 | 440.00 | 450.00 | 420.00 | 438.00 | 438.00 | 2,061 |
09 may 2024 | 445.00 | 480.00 | 445.00 | 457.00 | 457.00 | 7,789 |
08 may 2024 | 420.00 | 460.00 | 406.00 | 446.50 | 446.50 | 31,780 |
07 may 2024 | 410.00 | 460.00 | 410.00 | 449.50 | 449.50 | 5,491 |
06 may 2024 | 409.00 | 450.00 | 409.00 | 439.00 | 439.00 | 14,422 |
03 may 2024 | 378.00 | 415.00 | 378.00 | 409.50 | 409.50 | 15,226 |
02 may 2024 | 365.00 | 379.00 | 360.00 | 378.00 | 378.00 | 3,715 |
30 abr 2024 | 370.50 | 380.00 | 355.00 | 370.50 | 370.50 | 13,337 |
29 abr 2024 | 355.00 | 380.00 | 340.00 | 370.50 | 370.50 | 1,608 |
26 abr 2024 | 380.00 | 390.00 | 350.00 | 364.00 | 364.00 | 5,019 |
25 abr 2024 | 410.00 | 410.00 | 340.00 | 368.50 | 368.50 | 4,300 |
24 abr 2024 | 410.00 | 410.00 | 390.00 | 393.00 | 393.00 | 4,936 |
23 abr 2024 | 426.50 | 450.00 | 410.00 | 423.50 | 423.50 | 3,068 |
22 abr 2024 | 432.00 | 450.00 | 401.00 | 426.50 | 426.50 | 4,190 |
19 abr 2024 | 407.00 | 449.00 | 407.00 | 431.50 | 431.50 | 2,553 |
18 abr 2024 | 395.00 | 430.00 | 390.00 | 406.50 | 406.50 | 1,456 |
17 abr 2024 | 407.00 | 423.00 | 407.00 | 414.50 | 414.50 | 2,767 |
16 abr 2024 | 450.00 | 450.00 | 415.00 | 428.00 | 428.00 | 3,212 |
15 abr 2024 | 452.50 | 452.50 | 420.00 | 420.50 | 420.50 | 3,162 |
12 abr 2024 | 470.00 | 474.00 | 451.00 | 453.00 | 453.00 | 2,696 |
11 abr 2024 | 479.00 | 479.00 | 440.00 | 474.00 | 474.00 | 373 |
10 abr 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 806 |
09 abr 2024 | 500.00 | 510.00 | 484.50 | 498.00 | 498.00 | 972 |
08 abr 2024 | 520.00 | 520.00 | 499.00 | 503.50 | 503.50 | 1,202 |
05 abr 2024 | 500.00 | 525.00 | 485.00 | 520.00 | 520.00 | 2,519 |
04 abr 2024 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 1,060 |
03 abr 2024 | 529.00 | 550.00 | 520.00 | 530.50 | 530.50 | 3,012 |
27 mar 2024 | 540.00 | 540.00 | 488.00 | 529.00 | 529.00 | 3,711 |
26 mar 2024 | 570.00 | 570.00 | 563.00 | 563.00 | 563.00 | 1,809 |
25 mar 2024 | 535.50 | 535.50 | 535.50 | 535.50 | 535.50 | 100 |
22 mar 2024 | 535.50 | 535.50 | 535.50 | 535.50 | 535.50 | 133 |
21 mar 2024 | 549.00 | 578.00 | 496.00 | 535.50 | 535.50 | 7,007 |
20 mar 2024 | 566.00 | 589.00 | 550.00 | 577.50 | 577.50 | 3,934 |
19 mar 2024 | 550.00 | 570.00 | 550.00 | 566.00 | 566.00 | 3,797 |
18 mar 2024 | 571.00 | 600.00 | 551.00 | 570.00 | 570.00 | 9,633 |
15 mar 2024 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 139 |
14 mar 2024 | 602.00 | 602.00 | 561.00 | 575.00 | 575.00 | 975 |
13 mar 2024 | 577.00 | 602.00 | 577.00 | 602.00 | 602.00 | 513 |
12 mar 2024 | 520.00 | 630.00 | 500.00 | 602.00 | 602.00 | 3,560 |
11 mar 2024 | 608.50 | 608.50 | 480.00 | 499.50 | 499.50 | 1,118 |
08 mar 2024 | 640.50 | 640.50 | 640.50 | 640.50 | 640.50 | 154 |
07 mar 2024 | 640.50 | 640.50 | 640.50 | 640.50 | 640.50 | - |
06 mar 2024 | 645.00 | 674.00 | 620.00 | 640.50 | 640.50 | 3,136 |
05 mar 2024 | 678.50 | 678.50 | 678.50 | 678.50 | 678.50 | - |
04 mar 2024 | 675.50 | 700.00 | 655.00 | 678.50 | 678.50 | 1,813 |
01 mar 2024 | 630.00 | 694.00 | 624.00 | 675.50 | 675.50 | 11,318 |
29 feb 2024 | 665.00 | 695.00 | 655.00 | 662.00 | 662.00 | 3,630 |
28 feb 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 365 |
27 feb 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
26 feb 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 100 |
23 feb 2024 | 695.00 | 695.00 | 670.00 | 685.00 | 685.00 | 320 |
22 feb 2024 | 655.00 | 740.00 | 630.00 | 690.00 | 690.00 | 5,935 |
21 feb 2024 | 640.00 | 670.00 | 640.00 | 661.00 | 661.00 | 2,712 |
20 feb 2024 | 630.00 | 655.00 | 618.00 | 649.00 | 649.00 | 478 |
19 feb 2024 | 640.00 | 678.00 | 640.00 | 641.50 | 641.50 | 10,051 |
16 feb 2024 | 690.00 | 690.00 | 592.00 | 673.50 | 673.50 | 2,562 |
15 feb 2024 | 667.00 | 710.00 | 667.00 | 690.00 | 690.00 | 6,160 |
14 feb 2024 | 690.00 | 690.00 | 680.00 | 683.50 | 683.50 | 350 |
09 feb 2024 | 645.00 | 700.00 | 585.00 | 693.50 | 693.50 | 22,013 |
08 feb 2024 | 668.00 | 668.00 | 650.00 | 650.00 | 650.00 | 610 |
07 feb 2024 | 670.00 | 670.00 | 669.00 | 669.50 | 669.50 | 224 |
06 feb 2024 | 728.00 | 728.00 | 680.00 | 693.00 | 693.00 | 3,120 |
05 feb 2024 | 724.50 | 769.00 | 690.00 | 712.00 | 712.00 | 9,857 |
02 feb 2024 | 550.00 | 760.00 | 550.00 | 737.50 | 737.50 | 46,242 |
01 feb 2024 | 529.50 | 570.00 | 520.00 | 560.00 | 560.00 | 9,639 |
31 ene 2024 | 524.50 | 579.00 | 500.00 | 529.50 | 529.50 | 18,039 |
30 ene 2024 | 520.00 | 524.50 | 500.00 | 518.00 | 518.00 | 20,683 |
29 ene 2024 | 544.00 | 544.00 | 524.50 | 526.50 | 526.50 | 2,314 |
26 ene 2024 | 561.00 | 595.00 | 499.00 | 557.50 | 557.50 | 31,672 |
25 ene 2024 | 433.00 | 598.50 | 433.00 | 555.00 | 555.00 | 91,960 |
24 ene 2024 | 401.50 | 439.00 | 394.00 | 428.00 | 428.00 | 70,083 |
*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. |