Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 2,517.30 | 2,517.30 | 2,517.30 | 2,517.30 | 2,517.30 | - |
31 may 2024 | 2,494.60 | 2,494.60 | 2,494.60 | 2,494.60 | 2,494.60 | - |
30 may 2024 | 2,515.30 | 2,515.30 | 2,515.30 | 2,515.30 | 2,515.30 | 7 |
29 may 2024 | 2,513.10 | 2,513.10 | 2,513.10 | 2,513.10 | 2,513.10 | 2 |
28 may 2024 | 2,528.30 | 2,528.30 | 2,528.30 | 2,528.30 | 2,528.30 | - |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 2,504.50 | 2,504.50 | 2,504.50 | 2,504.50 | 2,504.50 | 10 |
23 may 2024 | 2,507.80 | 2,507.80 | 2,507.80 | 2,507.80 | 2,507.80 | - |
22 may 2024 | 2,564.30 | 2,564.30 | 2,557.50 | 2,564.30 | 2,564.30 | 1 |
21 may 2024 | 2,597.50 | 2,597.50 | 2,597.50 | 2,597.50 | 2,597.50 | - |
20 may 2024 | 2,592.70 | 2,610.40 | 2,592.70 | 2,610.40 | 2,610.40 | 1 |
17 may 2024 | 2,587.40 | 2,587.40 | 2,587.40 | 2,587.40 | 2,587.40 | - |
16 may 2024 | 2,554.40 | 2,554.40 | 2,554.40 | 2,554.40 | 2,554.40 | - |
15 may 2024 | 2,562.70 | 2,562.70 | 2,562.70 | 2,562.70 | 2,562.70 | - |
14 may 2024 | 2,527.60 | 2,527.60 | 2,527.60 | 2,527.60 | 2,527.60 | - |
13 may 2024 | 2,510.70 | 2,510.70 | 2,510.70 | 2,510.70 | 2,510.70 | - |
10 may 2024 | 2,545.30 | 2,545.30 | 2,542.30 | 2,542.30 | 2,542.30 | 1 |
09 may 2024 | 2,505.30 | 2,505.30 | 2,505.30 | 2,505.30 | 2,505.30 | - |
08 may 2024 | 2,488.20 | 2,488.20 | 2,488.20 | 2,488.20 | 2,488.20 | - |
07 may 2024 | 2,489.60 | 2,489.60 | 2,489.60 | 2,489.60 | 2,489.60 | - |
06 may 2024 | 2,496.80 | 2,496.80 | 2,496.80 | 2,496.80 | 2,496.80 | - |
03 may 2024 | 2,473.10 | 2,473.10 | 2,473.10 | 2,473.10 | 2,473.10 | 10 |
02 may 2024 | 2,476.10 | 2,476.10 | 2,476.10 | 2,476.10 | 2,476.10 | - |
01 may 2024 | 2,477.50 | 2,477.50 | 2,477.50 | 2,477.50 | 2,477.50 | 1 |
30 abr 2024 | 2,469.10 | 2,469.10 | 2,469.10 | 2,469.10 | 2,469.10 | 5 |
29 abr 2024 | 2,524.70 | 2,524.70 | 2,524.70 | 2,524.70 | 2,524.70 | - |
26 abr 2024 | 2,513.70 | 2,513.70 | 2,513.70 | 2,513.70 | 2,513.70 | 25 |
25 abr 2024 | 2,507.00 | 2,507.00 | 2,507.00 | 2,507.00 | 2,507.00 | 27 |
24 abr 2024 | 2,504.00 | 2,504.00 | 2,504.00 | 2,504.00 | 2,504.00 | 10 |
23 abr 2024 | 2,507.20 | 2,507.20 | 2,507.20 | 2,507.20 | 2,507.20 | 3 |
22 abr 2024 | 2,531.30 | 2,531.30 | 2,513.00 | 2,513.00 | 2,513.00 | 3 |
19 abr 2024 | 2,582.50 | 2,582.50 | 2,582.50 | 2,582.50 | 2,582.50 | - |
18 abr 2024 | 2,552.90 | 2,566.30 | 2,552.90 | 2,566.30 | 2,566.30 | 1 |
17 abr 2024 | 2,557.80 | 2,557.80 | 2,556.90 | 2,556.90 | 2,556.90 | 3 |
16 abr 2024 | 2,575.80 | 2,575.80 | 2,575.80 | 2,575.80 | 2,575.80 | - |
15 abr 2024 | 2,550.30 | 2,550.30 | 2,550.30 | 2,550.30 | 2,550.30 | - |
12 abr 2024 | 2,540.50 | 2,540.50 | 2,540.50 | 2,540.50 | 2,540.50 | - |
11 abr 2024 | 2,537.20 | 2,537.20 | 2,537.20 | 2,537.20 | 2,537.20 | - |
10 abr 2024 | 2,511.50 | 2,511.50 | 2,511.50 | 2,511.50 | 2,511.50 | 1 |
09 abr 2024 | 2,521.00 | 2,521.00 | 2,521.00 | 2,521.00 | 2,521.00 | 2 |
08 abr 2024 | 2,508.30 | 2,508.30 | 2,508.30 | 2,508.30 | 2,508.30 | - |
05 abr 2024 | 2,501.20 | 2,501.20 | 2,501.20 | 2,501.20 | 2,501.20 | - |
04 abr 2024 | 2,462.40 | 2,462.40 | 2,462.40 | 2,462.40 | 2,462.40 | - |
03 abr 2024 | 2,467.90 | 2,467.90 | 2,467.90 | 2,467.90 | 2,467.90 | - |
02 abr 2024 | 2,426.20 | 2,439.20 | 2,426.10 | 2,433.50 | 2,433.50 | 18 |
01 abr 2024 | 2,431.20 | 2,431.20 | 2,406.10 | 2,406.10 | 2,406.10 | 3 |
28 mar 2024 | 2,383.90 | 2,383.90 | 2,383.90 | 2,383.90 | 2,383.90 | - |
27 mar 2024 | 2,356.30 | 2,356.30 | 2,356.30 | 2,356.30 | 2,356.30 | - |
26 mar 2024 | 2,342.30 | 2,342.30 | 2,342.30 | 2,342.30 | 2,342.30 | - |
25 mar 2024 | 2,340.50 | 2,340.50 | 2,340.50 | 2,340.50 | 2,340.50 | - |
22 mar 2024 | 2,323.40 | 2,323.40 | 2,323.40 | 2,323.40 | 2,323.40 | - |
21 mar 2024 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | - |
20 mar 2024 | 2,324.70 | 2,345.80 | 2,324.70 | 2,324.70 | 2,324.70 | 1 |
19 mar 2024 | 2,324.10 | 2,324.10 | 2,324.10 | 2,324.10 | 2,324.10 | - |
18 mar 2024 | 2,328.60 | 2,328.60 | 2,328.60 | 2,328.60 | 2,328.60 | - |
15 mar 2024 | 2,322.60 | 2,322.60 | 2,322.60 | 2,322.60 | 2,322.60 | - |
14 mar 2024 | 2,327.30 | 2,327.30 | 2,327.30 | 2,327.30 | 2,327.30 | - |
13 mar 2024 | 2,339.80 | 2,339.80 | 2,339.80 | 2,339.80 | 2,339.80 | - |
12 mar 2024 | 2,324.10 | 2,324.10 | 2,324.10 | 2,324.10 | 2,324.10 | - |
11 mar 2024 | 2,345.40 | 2,345.40 | 2,345.40 | 2,345.40 | 2,345.40 | - |
08 mar 2024 | 2,345.30 | 2,355.80 | 2,341.10 | 2,341.10 | 2,341.10 | 2 |
07 mar 2024 | 2,315.70 | 2,320.20 | 2,315.70 | 2,320.20 | 2,320.20 | 1 |
06 mar 2024 | 2,312.70 | 2,312.70 | 2,312.70 | 2,312.70 | 2,312.70 | - |
05 mar 2024 | 2,296.40 | 2,296.40 | 2,296.40 | 2,296.40 | 2,296.40 | - |
04 mar 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | - |
01 mar 2024 | 2,214.30 | 2,247.40 | 2,209.40 | 2,247.40 | 2,247.40 | 3 |
29 feb 2024 | 2,205.80 | 2,205.80 | 2,205.80 | 2,205.80 | 2,205.80 | - |
28 feb 2024 | 2,193.70 | 2,193.70 | 2,193.70 | 2,193.70 | 2,193.70 | - |
27 feb 2024 | 2,194.80 | 2,194.80 | 2,194.80 | 2,194.80 | 2,194.80 | - |
26 feb 2024 | 2,188.70 | 2,188.70 | 2,188.70 | 2,188.70 | 2,188.70 | - |
23 feb 2024 | 2,198.40 | 2,198.40 | 2,198.40 | 2,198.40 | 2,198.40 | 4 |
22 feb 2024 | 2,179.30 | 2,179.30 | 2,179.30 | 2,179.30 | 2,179.30 | - |
21 feb 2024 | 2,182.40 | 2,182.40 | 2,182.40 | 2,182.40 | 2,182.40 | - |
20 feb 2024 | 2,187.10 | 2,187.10 | 2,187.10 | 2,187.10 | 2,187.10 | - |
16 feb 2024 | 2,171.70 | 2,171.70 | 2,171.70 | 2,171.70 | 2,171.70 | - |
15 feb 2024 | 2,160.90 | 2,160.90 | 2,160.90 | 2,160.90 | 2,160.90 | - |
14 feb 2024 | 2,150.50 | 2,150.50 | 2,150.50 | 2,150.50 | 2,150.50 | - |
13 feb 2024 | 2,152.10 | 2,152.10 | 2,152.10 | 2,152.10 | 2,152.10 | 2 |
12 feb 2024 | 2,175.90 | 2,175.90 | 2,175.90 | 2,175.90 | 2,175.90 | - |
09 feb 2024 | 2,181.00 | 2,181.00 | 2,181.00 | 2,181.00 | 2,181.00 | 5 |
08 feb 2024 | 2,189.30 | 2,189.30 | 2,189.30 | 2,189.30 | 2,189.30 | - |
07 feb 2024 | 2,192.60 | 2,192.60 | 2,192.60 | 2,192.60 | 2,192.60 | 1 |
06 feb 2024 | 2,192.50 | 2,192.50 | 2,192.50 | 2,192.50 | 2,192.50 | 3 |
05 feb 2024 | 2,179.50 | 2,184.50 | 2,179.50 | 2,184.50 | 2,184.50 | 5 |
02 feb 2024 | 2,194.40 | 2,194.40 | 2,194.40 | 2,194.40 | 2,194.40 | 2 |
01 feb 2024 | 2,208.20 | 2,208.20 | 2,208.20 | 2,208.20 | 2,208.20 | - |
31 ene 2024 | 2,208.80 | 2,208.80 | 2,204.50 | 2,204.50 | 2,204.50 | 4 |
30 ene 2024 | 2,199.50 | 2,199.50 | 2,189.90 | 2,189.90 | 2,189.90 | 2 |
29 ene 2024 | 2,182.70 | 2,182.70 | 2,182.70 | 2,182.70 | 2,182.70 | - |
26 ene 2024 | 2,174.10 | 2,174.10 | 2,174.10 | 2,174.10 | 2,174.10 | - |
25 ene 2024 | 2,174.10 | 2,174.10 | 2,174.10 | 2,174.10 | 2,174.10 | - |
24 ene 2024 | 2,172.90 | 2,172.90 | 2,172.90 | 2,172.90 | 2,172.90 | - |
23 ene 2024 | 2,182.80 | 2,182.80 | 2,182.80 | 2,182.80 | 2,182.80 | - |
22 ene 2024 | 2,179.00 | 2,179.00 | 2,179.00 | 2,179.00 | 2,179.00 | - |
19 ene 2024 | 2,186.00 | 2,186.00 | 2,186.00 | 2,186.00 | 2,186.00 | - |
18 ene 2024 | 2,177.50 | 2,177.50 | 2,177.50 | 2,177.50 | 2,177.50 | - |
17 ene 2024 | 2,162.50 | 2,162.50 | 2,162.50 | 2,162.50 | 2,162.50 | - |
16 ene 2024 | 2,184.70 | 2,184.70 | 2,184.70 | 2,184.70 | 2,184.70 | - |
12 ene 2024 | 2,206.50 | 2,206.50 | 2,206.50 | 2,206.50 | 2,206.50 | - |
11 ene 2024 | 2,177.60 | 2,177.60 | 2,177.60 | 2,177.60 | 2,177.60 | - |
*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. |