Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 1,152.20 | 1,157.50 | 1,150.00 | 1,150.01 | 1,150.01 | 80,645 |
26 mar 2024 | 1,155.20 | 1,160.02 | 1,146.86 | 1,150.05 | 1,150.05 | 88,882 |
25 mar 2024 | 1,152.79 | 1,157.46 | 1,150.00 | 1,150.51 | 1,150.51 | 63,433 |
22 mar 2024 | 1,157.91 | 1,161.95 | 1,150.00 | 1,152.00 | 1,152.00 | 86,402 |
21 mar 2024 | 1,152.33 | 1,157.96 | 1,149.00 | 1,150.00 | 1,150.00 | 87,744 |
20 mar 2024 | 1,153.74 | 1,157.65 | 1,150.00 | 1,150.98 | 1,150.98 | 79,739 |
19 mar 2024 | 1,152.00 | 1,157.48 | 1,150.00 | 1,153.99 | 1,153.99 | 120,846 |
15 mar 2024 | 1,153.00 | 1,155.97 | 1,150.00 | 1,151.21 | 1,151.21 | 197,083 |
14 mar 2024 | 1,154.26 | 1,162.38 | 1,150.00 | 1,150.50 | 1,150.50 | 26,742 |
13 mar 2024 | 1,152.68 | 1,158.82 | 1,150.00 | 1,154.67 | 1,154.67 | 26,426 |
12 mar 2024 | 1,155.36 | 1,155.36 | 1,150.00 | 1,150.00 | 1,150.00 | 33,447 |
11 mar 2024 | 1,161.26 | 1,165.98 | 1,150.00 | 1,150.90 | 1,150.90 | 19,783 |
08 mar 2024 | 1,176.55 | 1,176.55 | 1,156.00 | 1,160.00 | 1,160.00 | 13,813 |
07 mar 2024 | 1,185.26 | 1,186.88 | 1,170.63 | 1,171.44 | 1,171.44 | 15,584 |
06 mar 2024 | 1,185.98 | 1,193.65 | 1,179.92 | 1,181.50 | 1,181.50 | 78,118 |
05 mar 2024 | 1,187.42 | 1,187.42 | 1,163.83 | 1,179.91 | 1,179.91 | 20,108 |
04 mar 2024 | 1,194.26 | 1,196.65 | 1,175.27 | 1,178.00 | 1,178.00 | 78,230 |
01 mar 2024 | 1,188.25 | 1,198.08 | 1,180.36 | 1,191.01 | 1,191.01 | 19,733 |
29 feb 2024 | 1,192.25 | 1,195.99 | 1,181.37 | 1,187.00 | 1,187.00 | 36,218 |
28 feb 2024 | 1,195.27 | 1,199.50 | 1,185.40 | 1,192.20 | 1,192.20 | 15,065 |
27 feb 2024 | 1,195.57 | 1,202.41 | 1,184.28 | 1,195.35 | 1,195.35 | 25,052 |
26 feb 2024 | 1,196.74 | 1,205.02 | 1,190.04 | 1,196.75 | 1,196.75 | 14,635 |
23 feb 2024 | 1,190.06 | 1,207.47 | 1,190.06 | 1,203.26 | 1,203.26 | 73,360 |
22 feb 2024 | 1,200.99 | 1,201.93 | 1,177.69 | 1,192.10 | 1,192.10 | 71,147 |
21 feb 2024 | 1,201.00 | 1,205.00 | 1,193.50 | 1,200.50 | 1,200.50 | 85,018 |
20 feb 2024 | 1,185.09 | 1,201.99 | 1,179.56 | 1,194.00 | 1,194.00 | 17,923 |
19 feb 2024 | 1,172.05 | 1,203.27 | 1,172.05 | 1,199.95 | 1,199.95 | 2,755 |
16 feb 2024 | 1,161.26 | 1,179.67 | 1,159.37 | 1,170.00 | 1,170.00 | 82,273 |
15 feb 2024 | 1,161.26 | 1,165.62 | 1,155.00 | 1,160.56 | 1,160.56 | 74,349 |
14 feb 2024 | 1,168.27 | 1,171.45 | 1,158.48 | 1,160.10 | 1,160.10 | 9,398 |
13 feb 2024 | 1,168.59 | 1,178.99 | 1,158.87 | 1,162.34 | 1,162.34 | 66,434 |
12 feb 2024 | 1,164.58 | 1,174.97 | 1,164.53 | 1,171.10 | 1,171.10 | 13,757 |
09 feb 2024 | 1,176.38 | 1,181.58 | 1,155.51 | 1,159.80 | 1,159.80 | 83,959 |
08 feb 2024 | 1,182.03 | 1,189.98 | 1,173.40 | 1,175.00 | 1,175.00 | 68,569 |
07 feb 2024 | 1,178.13 | 1,190.97 | 1,173.00 | 1,180.00 | 1,180.00 | 88,468 |
06 feb 2024 | 1,163.85 | 1,181.98 | 1,157.30 | 1,177.00 | 1,177.00 | 90,326 |
02 feb 2024 | 1,155.47 | 1,179.49 | 1,151.36 | 1,157.44 | 1,157.44 | 62,595 |
01 feb 2024 | 1,153.58 | 1,156.91 | 1,150.01 | 1,155.72 | 1,155.72 | 25,587 |
31 ene 2024 | 1,153.80 | 1,157.62 | 1,150.02 | 1,153.90 | 1,153.90 | 22,955 |
30 ene 2024 | 1,157.88 | 1,157.88 | 1,141.01 | 1,153.58 | 1,153.58 | 109,056 |
29 ene 2024 | 1,169.99 | 1,170.00 | 1,155.00 | 1,155.75 | 1,155.75 | 38,054 |
26 ene 2024 | 1,157.58 | 1,164.97 | 1,155.22 | 1,157.02 | 1,157.02 | 80,466 |
25 ene 2024 | 1,159.87 | 1,164.98 | 1,150.03 | 1,157.00 | 1,157.00 | 99,179 |
24 ene 2024 | 1,156.89 | 1,163.11 | 1,149.00 | 1,159.95 | 1,159.95 | 77,719 |
23 ene 2024 | 1,154.55 | 1,157.94 | 1,150.00 | 1,153.01 | 1,153.01 | 81,961 |
22 ene 2024 | 1,154.28 | 1,154.69 | 1,150.25 | 1,151.95 | 1,151.95 | 13,810 |
19 ene 2024 | 1,168.05 | 1,169.89 | 1,150.00 | 1,150.00 | 1,150.00 | 35,812 |
18 ene 2024 | 1,159.68 | 1,168.99 | 1,156.00 | 1,159.21 | 1,159.21 | 14,259 |
17 ene 2024 | 1,155.17 | 1,164.49 | 1,150.00 | 1,155.01 | 1,155.01 | 39,314 |
16 ene 2024 | 1,155.24 | 1,178.00 | 1,149.00 | 1,153.00 | 1,153.00 | 83,609 |
15 ene 2024 | 1,158.47 | 1,160.96 | 1,150.75 | 1,158.27 | 1,158.27 | 70,087 |
12 ene 2024 | 1,169.72 | 1,169.72 | 1,151.80 | 1,154.51 | 1,154.51 | 66,601 |
11 ene 2024 | 1,160.44 | 1,171.87 | 1,160.44 | 1,165.51 | 1,165.51 | 16,203 |
10 ene 2024 | 1,153.14 | 1,164.99 | 1,150.01 | 1,161.70 | 1,161.70 | 75,180 |
09 ene 2024 | 1,163.88 | 1,163.92 | 1,150.35 | 1,151.06 | 1,151.06 | 22,025 |
08 ene 2024 | 1,174.00 | 1,174.00 | 1,156.53 | 1,163.97 | 1,163.97 | 76,579 |
05 ene 2024 | 1,168.41 | 1,177.64 | 1,165.47 | 1,172.60 | 1,172.60 | 14,549 |
04 ene 2024 | 1,172.01 | 1,173.57 | 1,156.08 | 1,167.20 | 1,167.20 | 63,804 |
03 ene 2024 | 1,171.16 | 1,181.10 | 1,168.24 | 1,173.48 | 1,173.48 | 65,223 |
02 ene 2024 | 1,175.24 | 1,175.24 | 1,158.00 | 1,173.07 | 1,173.07 | 12,749 |
29 dic 2023 | 1,174.50 | 1,181.99 | 1,169.21 | 1,175.08 | 1,175.08 | 28,198 |
28 dic 2023 | 1,172.25 | 1,175.10 | 1,155.50 | 1,170.12 | 1,170.12 | 72,812 |
27 dic 2023 | 1,176.75 | 1,181.97 | 1,161.67 | 1,168.99 | 1,168.99 | 79,886 |
26 dic 2023 | 1,173.05 | 1,181.99 | 1,169.03 | 1,177.50 | 1,177.50 | 64,698 |
22 dic 2023 | 1,171.20 | 1,175.98 | 1,166.16 | 1,170.00 | 1,170.00 | 11,038 |
21 dic 2023 | 1,166.00 | 1,172.02 | 1,162.08 | 1,169.23 | 1,169.23 | 22,740 |
20 dic 2023 | 1,159.67 | 1,162.99 | 1,151.51 | 1,162.86 | 1,162.86 | 74,244 |
19 dic 2023 | 1,153.85 | 1,164.98 | 1,149.98 | 1,155.98 | 1,155.98 | 47,934 |
18 dic 2023 | 1,151.45 | 1,155.89 | 1,150.01 | 1,153.50 | 1,153.50 | 25,824 |
15 dic 2023 | 1,156.78 | 1,168.10 | 1,150.00 | 1,150.00 | 1,150.00 | 127,603 |
14 dic 2023 | 1,164.97 | 1,164.97 | 1,150.02 | 1,156.39 | 1,156.39 | 25,504 |
13 dic 2023 | 1,159.73 | 1,159.73 | 1,150.01 | 1,154.00 | 1,154.00 | 66,933 |
11 dic 2023 | 1,164.29 | 1,166.88 | 1,150.10 | 1,152.47 | 1,152.47 | 60,351 |
08 dic 2023 | 1,168.49 | 1,169.84 | 1,158.25 | 1,161.71 | 1,161.71 | 16,274 |
07 dic 2023 | 1,172.96 | 1,178.99 | 1,159.42 | 1,163.69 | 1,163.69 | 66,186 |
06 dic 2023 | 1,169.72 | 1,185.94 | 1,165.02 | 1,182.25 | 1,182.25 | 74,494 |
05 dic 2023 | 1,178.99 | 1,178.99 | 1,163.71 | 1,169.65 | 1,169.65 | 67,149 |
04 dic 2023 | 1,164.23 | 1,179.87 | 1,158.98 | 1,172.30 | 1,172.30 | 14,179 |
01 dic 2023 | 1,184.00 | 1,184.99 | 1,155.36 | 1,166.24 | 1,166.24 | 26,282 |
30 nov 2023 | 1,176.59 | 1,189.48 | 1,175.29 | 1,185.00 | 1,185.00 | 71,199 |
29 nov 2023 | 1,174.22 | 1,177.95 | 1,157.02 | 1,171.10 | 1,171.10 | 70,618 |
28 nov 2023 | 1,199.99 | 1,199.99 | 1,169.32 | 1,169.33 | 1,169.33 | 54,951 |
27 nov 2023 | 1,203.99 | 1,203.99 | 1,180.27 | 1,190.89 | 1,190.89 | 54,018 |
24 nov 2023 | 1,190.25 | 1,210.24 | 1,190.25 | 1,195.50 | 1,195.50 | 66,937 |
23 nov 2023 | 1,187.26 | 1,194.04 | 1,183.01 | 1,184.00 | 1,184.00 | 47,950 |
22 nov 2023 | 1,183.25 | 1,190.00 | 1,180.26 | 1,190.00 | 1,190.00 | 59,759 |
21 nov 2023 | 1,172.89 | 1,191.59 | 1,167.33 | 1,180.63 | 1,180.63 | 67,081 |
17 nov 2023 | 1,170.50 | 1,178.00 | 1,161.00 | 1,167.13 | 1,167.13 | 52,689 |
16 nov 2023 | 1,167.00 | 1,179.14 | 1,161.75 | 1,167.57 | 1,167.57 | 53,128 |
15 nov 2023 | 1,159.02 | 1,173.74 | 1,155.34 | 1,171.30 | 1,171.30 | 14,610 |
14 nov 2023 | 1,164.50 | 1,171.25 | 1,151.75 | 1,157.02 | 1,157.02 | 50,525 |
13 nov 2023 | 1,158.76 | 1,174.53 | 1,153.95 | 1,162.80 | 1,162.80 | 4,867 |
10 nov 2023 | 1,158.47 | 1,180.00 | 1,152.55 | 1,155.71 | 1,155.71 | 4,565 |
09 nov 2023 | 1,155.50 | 1,158.91 | 1,153.85 | 1,156.90 | 1,156.90 | 6,918 |
08 nov 2023 | 1,153.33 | 1,155.00 | 1,150.01 | 1,155.00 | 1,155.00 | 10,759 |
07 nov 2023 | 1,152.07 | 1,153.88 | 1,150.01 | 1,151.11 | 1,151.11 | 16,494 |
06 nov 2023 | 1,153.90 | 1,159.89 | 1,150.01 | 1,153.08 | 1,153.08 | 13,209 |
03 nov 2023 | 1,155.07 | 1,165.59 | 1,150.00 | 1,151.10 | 1,151.10 | 19,989 |
01 nov 2023 | 1,158.24 | 1,158.24 | 1,150.02 | 1,152.00 | 1,152.00 | 16,925 |
31 oct 2023 | 1,158.24 | 1,158.86 | 1,150.00 | 1,151.00 | 1,151.00 | 92,701 |
*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. |