Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 513.10 | 519.60 | 510.10 | 515.80 | 515.80 | 2,979,847 |
27 may 2024 | 514.70 | 519.90 | 503.80 | 513.10 | 513.10 | 3,071,845 |
26 may 2024 | 503.80 | 515.90 | 501.10 | 514.00 | 514.00 | 1,404,453 |
23 may 2024 | 495.00 | 505.10 | 492.30 | 496.90 | 496.90 | 2,062,407 |
22 may 2024 | 507.50 | 514.00 | 494.10 | 495.00 | 495.00 | 3,060,692 |
21 may 2024 | 523.90 | 523.90 | 502.00 | 502.00 | 502.00 | 9,432,384 |
20 may 2024 | 535.00 | 542.80 | 510.00 | 523.90 | 523.90 | 4,189,086 |
19 may 2024 | 523.50 | 541.00 | 521.10 | 535.00 | 535.00 | 2,634,992 |
16 may 2024 | 550.00 | 550.00 | 524.20 | 524.20 | 524.20 | 8,555,941 |
15 may 2024 | 533.00 | 554.00 | 533.00 | 548.00 | 548.00 | 24,490,100 |
12 may 2024 | 516.00 | 533.00 | 516.00 | 533.00 | 533.00 | 4,116,033 |
09 may 2024 | 520.80 | 522.90 | 508.50 | 514.80 | 514.80 | 2,523,443 |
08 may 2024 | 520.00 | 528.00 | 517.00 | 520.80 | 520.80 | 1,768,909 |
07 may 2024 | 528.00 | 529.00 | 516.60 | 523.30 | 523.30 | 4,410,799 |
06 may 2024 | 518.00 | 529.90 | 517.00 | 529.60 | 529.60 | 7,039,206 |
05 may 2024 | 509.70 | 524.00 | 503.00 | 519.60 | 519.60 | 2,603,883 |
02 may 2024 | 510.00 | 516.00 | 493.00 | 510.00 | 510.00 | 35,147,909 |
01 may 2024 | 524.50 | 524.50 | 502.20 | 504.00 | 504.00 | 3,389,567 |
30 abr 2024 | 519.60 | 524.90 | 508.50 | 524.50 | 524.50 | 8,863,875 |
25 abr 2024 | 505.30 | 519.90 | 505.10 | 519.90 | 519.90 | 5,572,808 |
24 abr 2024 | 491.00 | 509.00 | 490.70 | 509.00 | 509.00 | 5,446,268 |
21 abr 2024 | 476.70 | 487.50 | 476.70 | 487.50 | 487.50 | 2,299,135 |
18 abr 2024 | 483.30 | 487.70 | 470.00 | 476.70 | 476.70 | 2,801,395 |
17 abr 2024 | 493.00 | 496.80 | 478.40 | 481.40 | 481.40 | 4,461,052 |
16 abr 2024 | 467.00 | 488.40 | 463.20 | 488.40 | 488.40 | 10,790,218 |
15 abr 2024 | 460.00 | 477.30 | 460.00 | 469.90 | 469.90 | 6,711,331 |
14 abr 2024 | 448.00 | 458.90 | 436.00 | 458.90 | 458.90 | 2,157,688 |
11 abr 2024 | 438.20 | 456.90 | 433.20 | 453.30 | 453.30 | 4,024,765 |
10 abr 2024 | 431.40 | 446.00 | 431.40 | 442.00 | 442.00 | 2,804,745 |
09 abr 2024 | 443.00 | 443.00 | 430.00 | 430.00 | 430.00 | 1,929,066 |
08 abr 2024 | 448.80 | 455.90 | 437.70 | 443.20 | 443.20 | 3,901,613 |
07 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 456.00 | 463.00 | 418.00 | 430.10 | 430.10 | 10,321,994 |
03 abr 2024 | 447.00 | 458.40 | 439.80 | 455.90 | 455.90 | 3,334,592 |
02 abr 2024 | 462.50 | 466.10 | 439.50 | 445.10 | 445.10 | 9,509,236 |
01 abr 2024 | 486.00 | 494.00 | 459.90 | 462.50 | 462.50 | 14,894,869 |
31 mar 2024 | 497.00 | 511.00 | 481.50 | 499.90 | 499.90 | 11,621,765 |
28 mar 2024 | 470.50 | 497.90 | 463.30 | 497.90 | 497.90 | 11,030,879 |
27 mar 2024 | 464.20 | 480.00 | 460.10 | 474.90 | 474.90 | 10,162,471 |
26 mar 2024 | 495.00 | 497.00 | 483.00 | 493.50 | 493.50 | 2,850,279 |
25 mar 2024 | 470.00 | 512.00 | 469.90 | 499.90 | 499.90 | 9,061,140 |
21 mar 2024 | 520.70 | 524.90 | 505.30 | 510.00 | 510.00 | 1,247,840 |
20 mar 2024 | 520.50 | 524.30 | 508.20 | 516.00 | 516.00 | 1,607,437 |
19 mar 2024 | 540.00 | 545.90 | 530.00 | 530.00 | 530.00 | 3,487,016 |
18 mar 2024 | 532.00 | 541.80 | 525.20 | 540.00 | 540.00 | 4,956,745 |
17 mar 2024 | 503.30 | 532.70 | 503.00 | 532.00 | 532.00 | 5,882,386 |
14 mar 2024 | 495.00 | 514.90 | 490.10 | 514.90 | 514.90 | 5,411,750 |
13 mar 2024 | 495.00 | 502.60 | 486.60 | 500.60 | 500.60 | 5,777,455 |
12 mar 2024 | 481.60 | 494.00 | 468.50 | 494.00 | 494.00 | 2,097,824 |
11 mar 2024 | 455.00 | 481.60 | 454.90 | 481.60 | 481.60 | 1,715,276 |
10 mar 2024 | 470.00 | 470.00 | 456.70 | 459.00 | 459.00 | 1,567,311 |
07 mar 2024 | 491.00 | 499.00 | 471.50 | 472.30 | 472.30 | 2,420,849 |
06 mar 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
05 mar 2024 | 476.80 | 488.90 | 474.00 | 484.00 | 484.00 | 3,577,406 |
04 mar 2024 | 495.00 | 495.00 | 468.20 | 474.00 | 474.00 | 5,190,150 |
03 mar 2024 | 522.00 | 531.00 | 495.50 | 499.10 | 499.10 | 5,447,174 |
29 feb 2024 | 490.00 | 523.00 | 470.00 | 522.20 | 522.20 | 15,082,217 |
28 feb 2024 | 471.90 | 480.90 | 465.40 | 480.90 | 480.90 | 2,208,748 |
26 feb 2024 | 459.00 | 471.90 | 459.00 | 471.90 | 471.90 | 3,162,360 |
25 feb 2024 | 443.20 | 455.50 | 443.20 | 454.90 | 454.90 | 2,134,678 |
22 feb 2024 | 436.00 | 457.90 | 435.00 | 443.00 | 443.00 | 3,777,992 |
21 feb 2024 | 489.20 | 489.20 | 433.10 | 434.90 | 434.90 | 11,890,152 |
20 feb 2024 | 495.00 | 507.00 | 493.90 | 504.80 | 504.80 | 3,503,486 |
19 feb 2024 | 479.00 | 497.70 | 477.80 | 495.00 | 495.00 | 4,700,969 |
18 feb 2024 | 474.40 | 478.50 | 470.00 | 478.30 | 478.30 | 1,865,834 |
15 feb 2024 | 474.40 | 476.90 | 464.00 | 474.40 | 474.40 | 3,935,092 |
14 feb 2024 | 472.00 | 474.90 | 450.00 | 474.40 | 474.40 | 4,200,693 |
13 feb 2024 | 459.30 | 473.40 | 459.30 | 473.00 | 473.00 | 4,737,429 |
12 feb 2024 | 430.00 | 455.10 | 425.60 | 453.00 | 453.00 | 6,166,636 |
11 feb 2024 | 401.10 | 432.00 | 400.20 | 430.10 | 430.10 | 3,623,123 |
08 feb 2024 | 403.00 | 409.10 | 399.10 | 408.30 | 408.30 | 1,960,682 |
07 feb 2024 | 404.00 | 408.90 | 393.40 | 406.00 | 406.00 | 2,566,202 |
06 feb 2024 | 397.00 | 404.90 | 388.00 | 403.00 | 403.00 | 2,993,457 |
05 feb 2024 | 395.80 | 398.00 | 384.90 | 390.60 | 390.60 | 899,267 |
04 feb 2024 | 377.50 | 395.80 | 377.50 | 395.80 | 395.80 | 2,548,654 |
01 feb 2024 | 385.00 | 392.30 | 373.90 | 376.00 | 376.00 | 958,423 |
31 ene 2024 | 389.00 | 395.50 | 376.60 | 385.00 | 385.00 | 1,737,013 |
30 ene 2024 | 395.00 | 402.00 | 388.00 | 388.30 | 388.30 | 2,976,392 |
29 ene 2024 | 377.20 | 397.40 | 371.90 | 395.00 | 395.00 | 5,136,289 |
28 ene 2024 | 365.00 | 375.70 | 360.00 | 375.70 | 375.70 | 3,603,606 |
25 ene 2024 | 353.90 | 357.40 | 350.00 | 357.10 | 357.10 | 534,299 |
24 ene 2024 | 350.90 | 357.90 | 350.90 | 353.90 | 353.90 | 467,347 |
23 ene 2024 | 353.50 | 354.50 | 348.00 | 350.90 | 350.90 | 449,446 |
22 ene 2024 | 350.00 | 359.40 | 350.00 | 355.20 | 355.20 | 1,051,268 |
21 ene 2024 | 351.00 | 364.00 | 347.20 | 353.20 | 353.20 | 644,684 |
18 ene 2024 | 338.00 | 351.10 | 338.00 | 350.50 | 350.50 | 434,433 |
17 ene 2024 | 344.00 | 344.00 | 337.20 | 338.00 | 338.00 | 620,613 |
16 ene 2024 | 351.70 | 352.40 | 345.10 | 345.50 | 345.50 | 323,153 |
15 ene 2024 | 351.30 | 353.00 | 345.90 | 351.90 | 351.90 | 432,582 |
14 ene 2024 | 351.50 | 358.40 | 348.00 | 351.30 | 351.30 | 419,452 |
11 ene 2024 | 340.00 | 354.00 | 338.00 | 351.50 | 351.50 | 1,359,753 |
10 ene 2024 | 348.40 | 353.20 | 335.00 | 335.70 | 335.70 | 1,518,112 |
09 ene 2024 | 357.00 | 357.30 | 346.10 | 348.40 | 348.40 | 909,150 |
08 ene 2024 | 367.10 | 367.20 | 350.90 | 353.50 | 353.50 | 2,707,228 |
07 ene 2024 | 370.60 | 374.70 | 363.70 | 369.80 | 369.80 | 680,117 |
04 ene 2024 | 360.00 | 370.90 | 360.00 | 370.20 | 370.20 | 1,378,429 |
03 ene 2024 | 373.00 | 376.00 | 363.20 | 363.20 | 363.20 | 1,364,736 |
02 ene 2024 | 374.90 | 380.00 | 362.40 | 374.00 | 374.00 | 2,253,233 |
01 ene 2024 | 347.00 | 375.00 | 347.00 | 374.90 | 374.90 | 4,525,415 |
31 dic 2023 | 338.80 | 345.00 | 338.80 | 345.00 | 345.00 | 1,221,316 |
*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. |