Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 2,456.20 | 2,474.30 | 2,456.20 | 2,474.30 | 2,474.30 | 37 |
13 jun 2024 | 2,467.20 | 2,467.20 | 2,443.20 | 2,443.20 | 2,443.20 | 37 |
12 jun 2024 | 2,456.40 | 2,481.60 | 2,456.40 | 2,481.60 | 2,481.60 | 25 |
11 jun 2024 | 2,442.20 | 2,465.00 | 2,441.70 | 2,454.00 | 2,454.00 | 12 |
10 jun 2024 | 2,436.40 | 2,454.40 | 2,434.90 | 2,454.40 | 2,454.40 | 9 |
07 jun 2024 | 2,526.30 | 2,526.30 | 2,452.00 | 2,453.00 | 2,453.00 | 9 |
06 jun 2024 | 2,514.20 | 2,519.70 | 2,514.20 | 2,519.70 | 2,519.70 | 2 |
05 jun 2024 | 2,499.40 | 2,503.60 | 2,495.50 | 2,503.60 | 2,503.60 | 7 |
04 jun 2024 | 2,495.50 | 2,495.50 | 2,475.40 | 2,475.40 | 2,475.40 | 13 |
03 jun 2024 | 2,476.20 | 2,498.30 | 2,468.60 | 2,498.30 | 2,498.30 | 17 |
31 may 2024 | 2,475.60 | 2,475.60 | 2,475.60 | 2,475.60 | 2,475.60 | - |
30 may 2024 | 2,475.00 | 2,496.30 | 2,475.00 | 2,496.30 | 2,496.30 | 8 |
29 may 2024 | 2,494.10 | 2,494.10 | 2,494.10 | 2,494.10 | 2,494.10 | 2 |
28 may 2024 | 2,505.30 | 2,509.50 | 2,505.30 | 2,509.50 | 2,509.50 | 1 |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 2,485.80 | 2,485.80 | 2,485.80 | 2,485.80 | 2,485.80 | 5 |
23 may 2024 | 2,534.90 | 2,534.90 | 2,489.10 | 2,489.10 | 2,489.10 | 3 |
22 may 2024 | 2,545.60 | 2,545.60 | 2,545.60 | 2,545.60 | 2,545.60 | - |
21 may 2024 | 2,578.80 | 2,578.80 | 2,578.80 | 2,578.80 | 2,578.80 | - |
20 may 2024 | 2,572.80 | 2,592.00 | 2,572.80 | 2,592.00 | 2,592.00 | 11 |
17 may 2024 | 2,569.00 | 2,569.00 | 2,569.00 | 2,569.00 | 2,569.00 | - |
16 may 2024 | 2,536.00 | 2,536.00 | 2,536.00 | 2,536.00 | 2,536.00 | - |
15 may 2024 | 2,540.00 | 2,544.30 | 2,540.00 | 2,544.30 | 2,544.30 | 1 |
14 may 2024 | 2,509.20 | 2,509.20 | 2,509.20 | 2,509.20 | 2,509.20 | - |
13 may 2024 | 2,492.40 | 2,492.40 | 2,492.40 | 2,492.40 | 2,492.40 | - |
10 may 2024 | 2,516.50 | 2,524.40 | 2,516.50 | 2,524.40 | 2,524.40 | 9 |
09 may 2024 | 2,487.60 | 2,487.60 | 2,487.60 | 2,487.60 | 2,487.60 | - |
08 may 2024 | 2,470.20 | 2,470.20 | 2,470.20 | 2,470.20 | 2,470.20 | - |
07 may 2024 | 2,471.60 | 2,471.60 | 2,471.60 | 2,471.60 | 2,471.60 | - |
06 may 2024 | 2,478.80 | 2,478.80 | 2,478.80 | 2,478.80 | 2,478.80 | - |
03 may 2024 | 2,455.10 | 2,455.10 | 2,455.10 | 2,455.10 | 2,455.10 | 5 |
02 may 2024 | 2,457.60 | 2,457.60 | 2,457.60 | 2,457.60 | 2,457.60 | - |
01 may 2024 | 2,459.00 | 2,459.00 | 2,459.00 | 2,459.00 | 2,459.00 | 2 |
30 abr 2024 | 2,450.70 | 2,450.70 | 2,450.70 | 2,450.70 | 2,450.70 | - |
29 abr 2024 | 2,506.30 | 2,506.30 | 2,506.30 | 2,506.30 | 2,506.30 | - |
26 abr 2024 | 2,495.30 | 2,495.30 | 2,495.30 | 2,495.30 | 2,495.30 | 20 |
25 abr 2024 | 2,489.30 | 2,489.30 | 2,489.30 | 2,489.30 | 2,489.30 | 40 |
24 abr 2024 | 2,484.90 | 2,484.90 | 2,484.90 | 2,484.90 | 2,484.90 | 8 |
23 abr 2024 | 2,488.00 | 2,488.00 | 2,488.00 | 2,488.00 | 2,488.00 | 9 |
22 abr 2024 | 2,493.60 | 2,493.60 | 2,493.60 | 2,493.60 | 2,493.60 | 8 |
19 abr 2024 | 2,560.00 | 2,563.10 | 2,543.90 | 2,563.10 | 2,563.10 | 7 |
18 abr 2024 | 2,546.90 | 2,546.90 | 2,546.90 | 2,546.90 | 2,546.90 | - |
17 abr 2024 | 2,556.00 | 2,556.00 | 2,534.90 | 2,537.50 | 2,537.50 | 6 |
16 abr 2024 | 2,556.70 | 2,556.70 | 2,556.70 | 2,556.70 | 2,556.70 | - |
15 abr 2024 | 2,533.00 | 2,535.10 | 2,528.50 | 2,531.30 | 2,531.30 | 4 |
12 abr 2024 | 2,521.50 | 2,521.50 | 2,505.10 | 2,521.50 | 2,521.50 | 2 |
11 abr 2024 | 2,501.50 | 2,518.60 | 2,501.50 | 2,518.60 | 2,518.60 | 2 |
10 abr 2024 | 2,493.90 | 2,493.90 | 2,493.10 | 2,493.90 | 2,493.90 | 2 |
09 abr 2024 | 2,503.50 | 2,503.50 | 2,503.50 | 2,503.50 | 2,503.50 | 1 |
08 abr 2024 | 2,491.00 | 2,491.00 | 2,491.00 | 2,491.00 | 2,491.00 | - |
05 abr 2024 | 2,484.10 | 2,484.10 | 2,484.10 | 2,484.10 | 2,484.10 | - |
04 abr 2024 | 2,445.40 | 2,445.40 | 2,445.40 | 2,445.40 | 2,445.40 | - |
03 abr 2024 | 2,451.20 | 2,451.20 | 2,451.20 | 2,451.20 | 2,451.20 | - |
02 abr 2024 | 2,416.90 | 2,416.90 | 2,416.90 | 2,416.90 | 2,416.90 | 9 |
01 abr 2024 | 2,389.90 | 2,389.90 | 2,389.90 | 2,389.90 | 2,389.90 | - |
28 mar 2024 | 2,367.80 | 2,367.80 | 2,367.80 | 2,367.80 | 2,367.80 | 4 |
27 mar 2024 | 2,340.20 | 2,340.20 | 2,340.20 | 2,340.20 | 2,340.20 | - |
26 mar 2024 | 2,326.40 | 2,326.40 | 2,326.40 | 2,326.40 | 2,326.40 | - |
25 mar 2024 | 2,324.60 | 2,324.60 | 2,324.60 | 2,324.60 | 2,324.60 | - |
22 mar 2024 | 2,307.50 | 2,307.50 | 2,307.50 | 2,307.50 | 2,307.50 | - |
21 mar 2024 | 2,333.10 | 2,333.10 | 2,333.10 | 2,333.10 | 2,333.10 | - |
20 mar 2024 | 2,308.80 | 2,308.80 | 2,308.80 | 2,308.80 | 2,308.80 | - |
19 mar 2024 | 2,308.20 | 2,308.20 | 2,308.20 | 2,308.20 | 2,308.20 | - |
18 mar 2024 | 2,312.70 | 2,312.70 | 2,312.70 | 2,312.70 | 2,312.70 | 2 |
15 mar 2024 | 2,308.20 | 2,308.20 | 2,308.20 | 2,308.20 | 2,308.20 | - |
14 mar 2024 | 2,312.90 | 2,312.90 | 2,312.90 | 2,312.90 | 2,312.90 | - |
13 mar 2024 | 2,325.40 | 2,325.40 | 2,325.40 | 2,325.40 | 2,325.40 | - |
12 mar 2024 | 2,309.70 | 2,309.70 | 2,309.70 | 2,309.70 | 2,309.70 | - |
11 mar 2024 | 2,331.00 | 2,331.00 | 2,331.00 | 2,331.00 | 2,331.00 | - |
08 mar 2024 | 2,326.70 | 2,326.70 | 2,326.70 | 2,326.70 | 2,326.70 | - |
07 mar 2024 | 2,305.80 | 2,305.80 | 2,305.80 | 2,305.80 | 2,305.80 | - |
06 mar 2024 | 2,298.40 | 2,298.40 | 2,298.40 | 2,298.40 | 2,298.40 | - |
05 mar 2024 | 2,282.10 | 2,282.10 | 2,282.10 | 2,282.10 | 2,282.10 | - |
04 mar 2024 | 2,251.10 | 2,265.70 | 2,250.60 | 2,265.70 | 2,265.70 | 8 |
01 mar 2024 | 2,233.10 | 2,233.10 | 2,233.10 | 2,233.10 | 2,233.10 | - |
29 feb 2024 | 2,191.50 | 2,191.50 | 2,191.50 | 2,191.50 | 2,191.50 | - |
28 feb 2024 | 2,179.40 | 2,179.40 | 2,179.40 | 2,179.40 | 2,179.40 | - |
27 feb 2024 | 2,180.50 | 2,180.50 | 2,180.50 | 2,180.50 | 2,180.50 | - |
26 feb 2024 | 2,174.40 | 2,174.40 | 2,174.40 | 2,174.40 | 2,174.40 | - |
23 feb 2024 | 2,184.10 | 2,184.10 | 2,184.10 | 2,184.10 | 2,184.10 | 2 |
22 feb 2024 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | - |
21 feb 2024 | 2,168.10 | 2,168.10 | 2,168.10 | 2,168.10 | 2,168.10 | - |
20 feb 2024 | 2,172.90 | 2,172.90 | 2,172.90 | 2,172.90 | 2,172.90 | - |
16 feb 2024 | 2,157.50 | 2,157.50 | 2,157.50 | 2,157.50 | 2,157.50 | - |
15 feb 2024 | 2,147.50 | 2,147.50 | 2,147.50 | 2,147.50 | 2,147.50 | - |
14 feb 2024 | 2,137.10 | 2,137.10 | 2,137.10 | 2,137.10 | 2,137.10 | - |
13 feb 2024 | 2,138.70 | 2,138.70 | 2,138.70 | 2,138.70 | 2,138.70 | 2 |
12 feb 2024 | 2,162.50 | 2,162.50 | 2,162.50 | 2,162.50 | 2,162.50 | - |
09 feb 2024 | 2,167.60 | 2,167.60 | 2,167.60 | 2,167.60 | 2,167.60 | 2 |
08 feb 2024 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | - |
07 feb 2024 | 2,179.30 | 2,179.30 | 2,179.30 | 2,179.30 | 2,179.30 | - |
06 feb 2024 | 2,179.20 | 2,179.20 | 2,179.20 | 2,179.20 | 2,179.20 | 2 |
05 feb 2024 | 2,171.20 | 2,171.20 | 2,171.20 | 2,171.20 | 2,171.20 | 2 |
02 feb 2024 | 2,174.80 | 2,181.10 | 2,174.80 | 2,181.10 | 2,181.10 | 4 |
01 feb 2024 | 2,194.90 | 2,194.90 | 2,194.90 | 2,194.90 | 2,194.90 | - |
31 ene 2024 | 2,198.20 | 2,198.20 | 2,191.20 | 2,191.20 | 2,191.20 | 11 |
30 ene 2024 | 2,176.60 | 2,176.60 | 2,176.60 | 2,176.60 | 2,176.60 | 2 |
29 ene 2024 | 2,169.40 | 2,169.40 | 2,169.40 | 2,169.40 | 2,169.40 | - |
26 ene 2024 | 2,160.80 | 2,160.80 | 2,160.80 | 2,160.80 | 2,160.80 | - |
25 ene 2024 | 2,160.80 | 2,160.80 | 2,160.80 | 2,160.80 | 2,160.80 | - |
*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. |