Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 2,450.90 | 2,476.80 | 2,450.90 | 2,469.80 | 2,469.80 | 528 |
25 jul 2024 | 2,487.00 | 2,489.80 | 2,440.80 | 2,441.80 | 2,441.80 | 528 |
24 jul 2024 | 2,499.90 | 2,521.30 | 2,488.00 | 2,506.80 | 2,506.80 | 245 |
23 jul 2024 | 2,487.50 | 2,502.20 | 2,480.30 | 2,498.20 | 2,498.20 | 363 |
22 jul 2024 | 2,495.40 | 2,504.80 | 2,477.60 | 2,485.10 | 2,485.10 | 211 |
19 jul 2024 | 2,538.80 | 2,538.80 | 2,485.90 | 2,490.10 | 2,490.10 | 721 |
18 jul 2024 | 2,553.80 | 2,568.30 | 2,535.50 | 2,549.10 | 2,549.10 | 515 |
17 jul 2024 | 2,569.00 | 2,580.60 | 2,551.90 | 2,552.50 | 2,552.50 | 366 |
16 jul 2024 | 2,518.20 | 2,562.70 | 2,518.20 | 2,560.10 | 2,560.10 | 682 |
15 jul 2024 | 2,507.20 | 2,535.00 | 2,497.50 | 2,519.90 | 2,519.90 | 603 |
12 jul 2024 | 2,509.10 | 2,514.00 | 2,496.10 | 2,511.80 | 2,511.80 | 1,139 |
11 jul 2024 | 2,471.90 | 2,513.20 | 2,471.90 | 2,512.90 | 2,512.90 | 1,859 |
10 jul 2024 | 2,462.00 | 2,483.60 | 2,462.00 | 2,470.20 | 2,470.20 | 890 |
09 jul 2024 | 2,460.40 | 2,466.10 | 2,449.10 | 2,458.10 | 2,458.10 | 1,772 |
08 jul 2024 | 2,483.10 | 2,484.90 | 2,448.70 | 2,454.00 | 2,454.00 | 1,536 |
05 jul 2024 | 2,454.70 | 2,491.00 | 2,446.90 | 2,488.00 | 2,488.00 | 1,120 |
03 jul 2024 | 2,428.50 | 2,463.10 | 2,428.50 | 2,458.80 | 2,458.80 | 934 |
02 jul 2024 | 2,431.00 | 2,434.40 | 2,416.80 | 2,421.90 | 2,421.90 | 300 |
01 jul 2024 | 2,421.70 | 2,436.50 | 2,416.80 | 2,427.60 | 2,427.60 | 321 |
28 jun 2024 | 2,420.00 | 2,434.50 | 2,418.40 | 2,427.70 | 2,427.70 | 184 |
27 jun 2024 | 2,396.40 | 2,429.00 | 2,393.90 | 2,424.50 | 2,424.50 | 262 |
26 jun 2024 | 2,412.00 | 2,420.10 | 2,392.40 | 2,400.70 | 2,400.70 | 319 |
25 jun 2024 | 2,426.20 | 2,428.80 | 2,415.80 | 2,418.20 | 2,418.20 | 212 |
24 jun 2024 | 2,424.20 | 2,434.00 | 2,421.30 | 2,431.60 | 2,431.60 | 317 |
21 jun 2024 | 2,461.20 | 2,469.00 | 2,416.90 | 2,418.40 | 2,418.40 | 361 |
20 jun 2024 | 2,432.00 | 2,465.90 | 2,426.20 | 2,457.20 | 2,457.20 | 418 |
18 jun 2024 | 2,424.10 | 2,435.00 | 2,408.30 | 2,434.20 | 2,434.20 | 650 |
17 jun 2024 | 2,430.20 | 2,430.20 | 2,413.00 | 2,416.40 | 2,416.40 | 611 |
14 jun 2024 | 2,408.10 | 2,438.60 | 2,404.90 | 2,435.40 | 2,435.40 | 296 |
13 jun 2024 | 2,414.60 | 2,426.10 | 2,398.30 | 2,404.30 | 2,404.30 | 233 |
12 jun 2024 | 2,415.50 | 2,442.10 | 2,415.50 | 2,441.90 | 2,441.90 | 149 |
11 jun 2024 | 2,415.90 | 2,420.50 | 2,404.40 | 2,413.80 | 2,413.80 | 431 |
10 jun 2024 | 2,400.00 | 2,417.40 | 2,396.10 | 2,414.30 | 2,414.30 | 74 |
07 jun 2024 | 2,486.00 | 2,492.60 | 2,394.80 | 2,412.90 | 2,412.90 | 236 |
06 jun 2024 | 2,462.00 | 2,479.80 | 2,462.00 | 2,479.50 | 2,479.50 | 340 |
05 jun 2024 | 2,442.50 | 2,464.20 | 2,439.20 | 2,463.40 | 2,463.40 | 396 |
04 jun 2024 | 2,458.60 | 2,458.60 | 2,430.50 | 2,435.20 | 2,435.20 | 306 |
03 jun 2024 | 2,436.80 | 2,460.00 | 2,425.80 | 2,458.10 | 2,458.10 | 92 |
31 may 2024 | 2,452.90 | 2,467.10 | 2,434.50 | 2,435.30 | 2,435.30 | 274 |
30 may 2024 | 2,447.30 | 2,456.20 | 2,433.80 | 2,456.00 | 2,456.00 | 71 |
29 may 2024 | 2,472.20 | 2,472.20 | 2,448.60 | 2,453.80 | 2,453.80 | 61 |
28 may 2024 | 2,453.00 | 2,474.30 | 2,453.00 | 2,469.70 | 2,469.70 | 232 |
24 may 2024 | 2,440.20 | 2,459.80 | 2,440.00 | 2,446.10 | 2,446.10 | 419 |
23 may 2024 | 2,497.90 | 2,497.90 | 2,440.40 | 2,449.40 | 2,449.40 | 702 |
22 may 2024 | 2,536.00 | 2,536.00 | 2,492.70 | 2,505.90 | 2,505.90 | 198 |
21 may 2024 | 2,545.30 | 2,548.10 | 2,525.00 | 2,539.50 | 2,539.50 | 246 |
20 may 2024 | 2,545.60 | 2,567.40 | 2,525.90 | 2,553.00 | 2,553.00 | 814 |
17 may 2024 | 2,495.20 | 2,536.00 | 2,491.50 | 2,530.00 | 2,530.00 | 156 |
16 may 2024 | 2,510.60 | 2,510.60 | 2,490.00 | 2,497.20 | 2,497.20 | 127 |
15 may 2024 | 2,473.80 | 2,506.50 | 2,469.80 | 2,505.50 | 2,505.50 | 204 |
14 may 2024 | 2,460.20 | 2,471.60 | 2,455.00 | 2,470.40 | 2,470.40 | 81 |
13 may 2024 | 2,475.10 | 2,475.10 | 2,449.00 | 2,453.70 | 2,453.70 | 224 |
10 may 2024 | 2,469.60 | 2,494.10 | 2,469.60 | 2,486.20 | 2,486.20 | 155 |
09 may 2024 | 2,424.60 | 2,459.20 | 2,423.00 | 2,449.50 | 2,449.50 | 261 |
08 may 2024 | 2,431.60 | 2,437.20 | 2,421.60 | 2,431.50 | 2,431.50 | 532 |
07 may 2024 | 2,444.10 | 2,444.30 | 2,427.00 | 2,432.80 | 2,432.80 | 255 |
06 may 2024 | 2,438.80 | 2,448.90 | 2,437.30 | 2,439.90 | 2,439.90 | 103 |
03 may 2024 | 2,417.30 | 2,432.00 | 2,399.60 | 2,416.20 | 2,416.20 | 73 |
02 may 2024 | 2,442.30 | 2,443.70 | 2,404.90 | 2,418.20 | 2,418.20 | 39 |
01 may 2024 | 2,420.30 | 2,445.50 | 2,419.60 | 2,419.60 | 2,419.60 | 72 |
30 abr 2024 | 2,425.20 | 2,431.80 | 2,407.70 | 2,411.30 | 2,411.30 | 230 |
29 abr 2024 | 2,455.80 | 2,466.90 | 2,455.80 | 2,466.90 | 2,466.90 | 29 |
26 abr 2024 | 2,457.20 | 2,457.20 | 2,455.90 | 2,455.90 | 2,455.90 | 79 |
25 abr 2024 | 2,441.60 | 2,450.90 | 2,441.60 | 2,450.40 | 2,450.40 | 91 |
24 abr 2024 | 2,448.70 | 2,448.70 | 2,439.80 | 2,445.70 | 2,445.70 | 48 |
23 abr 2024 | 2,420.00 | 2,448.40 | 2,420.00 | 2,448.40 | 2,448.40 | 59 |
22 abr 2024 | 2,467.20 | 2,467.20 | 2,447.40 | 2,453.50 | 2,453.50 | 155 |
19 abr 2024 | 2,542.00 | 2,542.00 | 2,501.60 | 2,523.00 | 2,523.00 | 35 |
18 abr 2024 | 2,489.40 | 2,506.80 | 2,489.40 | 2,506.80 | 2,506.80 | 11 |
17 abr 2024 | 2,510.50 | 2,510.50 | 2,496.60 | 2,497.40 | 2,497.40 | 75 |
16 abr 2024 | 2,507.40 | 2,520.70 | 2,498.20 | 2,517.00 | 2,517.00 | 7 |
15 abr 2024 | 2,492.10 | 2,510.00 | 2,489.50 | 2,492.10 | 2,492.10 | 13 |
12 abr 2024 | 2,504.50 | 2,545.80 | 2,476.00 | 2,482.30 | 2,482.30 | 174 |
11 abr 2024 | 2,480.20 | 2,489.30 | 2,480.20 | 2,480.20 | 2,480.20 | 294 |
10 abr 2024 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | 74 |
09 abr 2024 | 2,473.90 | 2,473.90 | 2,466.50 | 2,466.50 | 2,466.50 | 159 |
08 abr 2024 | 2,465.00 | 2,465.00 | 2,454.20 | 2,454.20 | 2,454.20 | 111 |
05 abr 2024 | 2,435.10 | 2,447.90 | 2,435.10 | 2,447.90 | 2,447.90 | 114 |
04 abr 2024 | 2,409.40 | 2,409.40 | 2,405.40 | 2,409.40 | 2,409.40 | 65 |
03 abr 2024 | 2,404.30 | 2,418.40 | 2,403.70 | 2,415.70 | 2,415.70 | 92 |
02 abr 2024 | 2,372.50 | 2,393.50 | 2,367.00 | 2,381.80 | 2,381.80 | 704 |
01 abr 2024 | 2,373.00 | 2,373.00 | 2,351.90 | 2,355.80 | 2,355.80 | 98 |
28 mar 2024 | 2,320.00 | 2,350.00 | 2,320.00 | 2,334.40 | 2,334.40 | 30 |
27 mar 2024 | 2,293.80 | 2,306.80 | 2,293.80 | 2,306.80 | 2,306.80 | 147 |
26 mar 2024 | 2,306.20 | 2,306.20 | 2,293.10 | 2,293.10 | 2,293.10 | 34 |
25 mar 2024 | 2,291.70 | 2,291.70 | 2,291.40 | 2,291.40 | 2,291.40 | 4 |
22 mar 2024 | 2,290.50 | 2,290.50 | 2,274.30 | 2,274.30 | 2,274.30 | 74 |
21 mar 2024 | 2,321.20 | 2,321.20 | 2,295.00 | 2,299.80 | 2,299.80 | 19 |
20 mar 2024 | 2,275.50 | 2,300.00 | 2,275.50 | 2,275.50 | 2,275.50 | 38 |
19 mar 2024 | 2,273.00 | 2,274.90 | 2,273.00 | 2,274.90 | 2,274.90 | 1 |
18 mar 2024 | 2,276.20 | 2,279.40 | 2,276.20 | 2,279.40 | 2,279.40 | 1 |
15 mar 2024 | 2,279.60 | 2,279.60 | 2,275.80 | 2,275.80 | 2,275.80 | 105 |
14 mar 2024 | 2,281.30 | 2,281.30 | 2,281.30 | 2,281.30 | 2,281.30 | 3 |
13 mar 2024 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | 80 |
12 mar 2024 | 2,285.90 | 2,285.90 | 2,278.30 | 2,278.30 | 2,278.30 | 52 |
11 mar 2024 | 2,299.80 | 2,299.80 | 2,299.80 | 2,299.80 | 2,299.80 | 18 |
08 mar 2024 | 2,304.10 | 2,304.10 | 2,295.50 | 2,295.50 | 2,295.50 | 4 |
07 mar 2024 | 2,268.60 | 2,274.60 | 2,268.60 | 2,274.60 | 2,274.60 | 5 |
06 mar 2024 | 2,267.50 | 2,267.50 | 2,264.00 | 2,267.50 | 2,267.50 | 12 |
05 mar 2024 | 2,257.20 | 2,257.20 | 2,251.20 | 2,251.20 | 2,251.20 | 14 |
*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. |