Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 2,622.20 | 2,622.20 | 2,622.20 | 2,622.20 | 2,622.20 | - |
15 may 2024 | 2,630.50 | 2,630.50 | 2,630.50 | 2,630.50 | 2,630.50 | - |
14 may 2024 | 2,595.40 | 2,595.40 | 2,595.40 | 2,595.40 | 2,595.40 | - |
13 may 2024 | 2,578.50 | 2,578.50 | 2,578.50 | 2,578.50 | 2,578.50 | - |
10 may 2024 | 2,610.10 | 2,610.10 | 2,610.10 | 2,610.10 | 2,610.10 | - |
09 may 2024 | 2,573.10 | 2,573.10 | 2,573.10 | 2,573.10 | 2,573.10 | - |
08 may 2024 | 2,556.30 | 2,556.30 | 2,556.30 | 2,556.30 | 2,556.30 | - |
07 may 2024 | 2,557.70 | 2,557.70 | 2,557.70 | 2,557.70 | 2,557.70 | - |
06 may 2024 | 2,564.90 | 2,564.90 | 2,564.90 | 2,564.90 | 2,564.90 | - |
03 may 2024 | 2,541.20 | 2,541.20 | 2,541.20 | 2,541.20 | 2,541.20 | - |
02 may 2024 | 2,546.70 | 2,546.70 | 2,546.70 | 2,546.70 | 2,546.70 | - |
01 may 2024 | 2,548.10 | 2,548.10 | 2,548.10 | 2,548.10 | 2,548.10 | - |
30 abr 2024 | 2,539.60 | 2,539.60 | 2,539.60 | 2,539.60 | 2,539.60 | - |
29 abr 2024 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | - |
26 abr 2024 | 2,584.00 | 2,584.00 | 2,584.00 | 2,584.00 | 2,584.00 | - |
25 abr 2024 | 2,570.70 | 2,570.70 | 2,570.70 | 2,570.70 | 2,570.70 | - |
24 abr 2024 | 2,566.60 | 2,566.60 | 2,566.60 | 2,566.60 | 2,566.60 | - |
23 abr 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | - |
22 abr 2024 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | - |
19 abr 2024 | 2,645.50 | 2,645.50 | 2,645.50 | 2,645.50 | 2,645.50 | - |
18 abr 2024 | 2,629.30 | 2,629.30 | 2,629.30 | 2,629.30 | 2,629.30 | - |
17 abr 2024 | 2,619.90 | 2,619.90 | 2,619.90 | 2,619.90 | 2,619.90 | - |
16 abr 2024 | 2,638.80 | 2,638.80 | 2,638.80 | 2,638.80 | 2,638.80 | - |
15 abr 2024 | 2,612.70 | 2,612.70 | 2,612.70 | 2,612.70 | 2,612.70 | - |
12 abr 2024 | 2,602.90 | 2,602.90 | 2,602.90 | 2,602.90 | 2,602.90 | - |
11 abr 2024 | 2,599.60 | 2,599.60 | 2,599.60 | 2,599.60 | 2,599.60 | - |
10 abr 2024 | 2,573.90 | 2,573.90 | 2,573.90 | 2,573.90 | 2,573.90 | - |
09 abr 2024 | 2,583.40 | 2,583.40 | 2,583.40 | 2,583.40 | 2,583.40 | - |
08 abr 2024 | 2,570.70 | 2,570.70 | 2,570.70 | 2,570.70 | 2,570.70 | - |
05 abr 2024 | 2,563.20 | 2,563.20 | 2,563.20 | 2,563.20 | 2,563.20 | - |
04 abr 2024 | 2,524.20 | 2,524.20 | 2,524.20 | 2,524.20 | 2,524.20 | - |
03 abr 2024 | 2,529.40 | 2,529.40 | 2,529.40 | 2,529.40 | 2,529.40 | - |
02 abr 2024 | 2,494.90 | 2,494.90 | 2,494.90 | 2,494.90 | 2,494.90 | - |
01 abr 2024 | 2,467.30 | 2,467.30 | 2,467.30 | 2,467.30 | 2,467.30 | - |
28 mar 2024 | 2,443.90 | 2,443.90 | 2,443.90 | 2,443.90 | 2,443.90 | - |
27 mar 2024 | 2,416.30 | 2,416.30 | 2,416.30 | 2,416.30 | 2,416.30 | - |
26 mar 2024 | 2,402.10 | 2,402.10 | 2,402.10 | 2,402.10 | 2,402.10 | - |
25 mar 2024 | 2,400.30 | 2,400.30 | 2,400.30 | 2,400.30 | 2,400.30 | - |
22 mar 2024 | 2,383.20 | 2,383.20 | 2,383.20 | 2,383.20 | 2,383.20 | - |
21 mar 2024 | 2,408.80 | 2,408.80 | 2,408.80 | 2,408.80 | 2,408.80 | - |
20 mar 2024 | 2,384.50 | 2,384.50 | 2,384.50 | 2,384.50 | 2,384.50 | - |
19 mar 2024 | 2,383.90 | 2,383.90 | 2,383.90 | 2,383.90 | 2,383.90 | - |
18 mar 2024 | 2,388.40 | 2,388.40 | 2,388.40 | 2,388.40 | 2,388.40 | - |
15 mar 2024 | 2,381.00 | 2,381.00 | 2,381.00 | 2,381.00 | 2,381.00 | - |
14 mar 2024 | 2,385.70 | 2,385.70 | 2,385.70 | 2,385.70 | 2,385.70 | - |
13 mar 2024 | 2,398.20 | 2,398.20 | 2,398.20 | 2,398.20 | 2,398.20 | - |
12 mar 2024 | 2,382.50 | 2,382.50 | 2,382.50 | 2,382.50 | 2,382.50 | - |
11 mar 2024 | 2,403.80 | 2,403.80 | 2,403.80 | 2,403.80 | 2,403.80 | - |
08 mar 2024 | 2,399.50 | 2,399.50 | 2,399.50 | 2,399.50 | 2,399.50 | - |
07 mar 2024 | 2,378.60 | 2,378.60 | 2,378.60 | 2,378.60 | 2,378.60 | - |
06 mar 2024 | 2,371.00 | 2,371.00 | 2,371.00 | 2,371.00 | 2,371.00 | - |
05 mar 2024 | 2,354.70 | 2,354.70 | 2,354.70 | 2,354.70 | 2,354.70 | - |
04 mar 2024 | 2,338.30 | 2,338.30 | 2,338.30 | 2,338.30 | 2,338.30 | - |
01 mar 2024 | 2,305.70 | 2,305.70 | 2,305.70 | 2,305.70 | 2,305.70 | - |
29 feb 2024 | 2,264.10 | 2,264.10 | 2,264.10 | 2,264.10 | 2,264.10 | - |
28 feb 2024 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | - |
27 feb 2024 | 2,253.10 | 2,253.10 | 2,253.10 | 2,253.10 | 2,253.10 | - |
26 feb 2024 | 2,247.00 | 2,247.00 | 2,247.00 | 2,247.00 | 2,247.00 | - |
23 feb 2024 | 2,256.70 | 2,256.70 | 2,256.70 | 2,256.70 | 2,256.70 | - |
22 feb 2024 | 2,237.60 | 2,237.60 | 2,237.60 | 2,237.60 | 2,237.60 | - |
21 feb 2024 | 2,240.70 | 2,240.70 | 2,240.70 | 2,240.70 | 2,240.70 | - |
20 feb 2024 | 2,245.40 | 2,245.40 | 2,245.40 | 2,245.40 | 2,245.40 | - |
16 feb 2024 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | - |
15 feb 2024 | 2,219.20 | 2,219.20 | 2,219.20 | 2,219.20 | 2,219.20 | - |
14 feb 2024 | 2,208.80 | 2,208.80 | 2,208.80 | 2,208.80 | 2,208.80 | - |
13 feb 2024 | 2,210.40 | 2,210.40 | 2,210.40 | 2,210.40 | 2,210.40 | - |
12 feb 2024 | 2,234.20 | 2,234.20 | 2,234.20 | 2,234.20 | 2,234.20 | - |
09 feb 2024 | 2,239.30 | 2,239.30 | 2,239.30 | 2,239.30 | 2,239.30 | - |
08 feb 2024 | 2,247.40 | 2,247.40 | 2,247.40 | 2,247.40 | 2,247.40 | - |
07 feb 2024 | 2,250.70 | 2,250.70 | 2,250.70 | 2,250.70 | 2,250.70 | - |
06 feb 2024 | 2,250.60 | 2,250.60 | 2,250.60 | 2,250.60 | 2,250.60 | - |
05 feb 2024 | 2,242.50 | 2,242.50 | 2,242.50 | 2,242.50 | 2,242.50 | - |
02 feb 2024 | 2,252.40 | 2,252.40 | 2,252.40 | 2,252.40 | 2,252.40 | - |
01 feb 2024 | 2,266.20 | 2,266.20 | 2,266.20 | 2,266.20 | 2,266.20 | - |
31 ene 2024 | 2,262.50 | 2,262.50 | 2,262.50 | 2,262.50 | 2,262.50 | - |
30 ene 2024 | 2,247.90 | 2,247.90 | 2,247.90 | 2,247.90 | 2,247.90 | - |
29 ene 2024 | 2,240.70 | 2,240.70 | 2,240.70 | 2,240.70 | 2,240.70 | - |
26 ene 2024 | 2,232.10 | 2,232.10 | 2,232.10 | 2,232.10 | 2,232.10 | - |
25 ene 2024 | 2,232.10 | 2,232.10 | 2,232.10 | 2,232.10 | 2,232.10 | - |
24 ene 2024 | 2,230.90 | 2,230.90 | 2,230.90 | 2,230.90 | 2,230.90 | - |
23 ene 2024 | 2,240.80 | 2,240.80 | 2,240.80 | 2,240.80 | 2,240.80 | - |
22 ene 2024 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | - |
19 ene 2024 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | - |
18 ene 2024 | 2,235.50 | 2,235.50 | 2,235.50 | 2,235.50 | 2,235.50 | - |
17 ene 2024 | 2,220.50 | 2,220.50 | 2,220.50 | 2,220.50 | 2,220.50 | - |
16 ene 2024 | 2,242.70 | 2,242.70 | 2,242.70 | 2,242.70 | 2,242.70 | - |
12 ene 2024 | 2,264.50 | 2,264.50 | 2,264.50 | 2,264.50 | 2,264.50 | - |
11 ene 2024 | 2,235.60 | 2,235.60 | 2,235.60 | 2,235.60 | 2,235.60 | - |
10 ene 2024 | 2,244.80 | 2,244.80 | 2,244.80 | 2,244.80 | 2,244.80 | - |
09 ene 2024 | 2,250.30 | 2,250.30 | 2,250.30 | 2,250.30 | 2,250.30 | - |
08 ene 2024 | 2,250.30 | 2,250.30 | 2,250.30 | 2,250.30 | 2,250.30 | - |
05 ene 2024 | 2,266.90 | 2,266.90 | 2,266.90 | 2,266.90 | 2,266.90 | - |
04 ene 2024 | 2,267.00 | 2,267.00 | 2,267.00 | 2,267.00 | 2,267.00 | - |
03 ene 2024 | 2,259.60 | 2,259.60 | 2,259.60 | 2,259.60 | 2,259.60 | - |
02 ene 2024 | 2,290.20 | 2,290.20 | 2,290.20 | 2,290.20 | 2,290.20 | - |
29 dic 2023 | 2,288.50 | 2,288.50 | 2,288.50 | 2,288.50 | 2,288.50 | - |
28 dic 2023 | 2,300.20 | 2,300.20 | 2,300.20 | 2,300.20 | 2,300.20 | - |
27 dic 2023 | 2,309.50 | 2,309.50 | 2,309.50 | 2,309.50 | 2,309.50 | - |
26 dic 2023 | 2,286.50 | 2,286.50 | 2,286.50 | 2,286.50 | 2,286.50 | - |
22 dic 2023 | 2,286.00 | 2,286.00 | 2,286.00 | 2,286.00 | 2,286.00 | - |
*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. |