Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 abr 2024 | 2,646.50 | 2,646.50 | 2,646.50 | 2,646.50 | 2,646.50 | - |
26 abr 2024 | 2,635.50 | 2,635.50 | 2,635.50 | 2,635.50 | 2,635.50 | - |
25 abr 2024 | 2,622.20 | 2,622.20 | 2,622.20 | 2,622.20 | 2,622.20 | - |
24 abr 2024 | 2,618.10 | 2,618.10 | 2,618.10 | 2,618.10 | 2,618.10 | - |
23 abr 2024 | 2,621.50 | 2,621.50 | 2,621.50 | 2,621.50 | 2,621.50 | - |
22 abr 2024 | 2,627.50 | 2,627.50 | 2,627.50 | 2,627.50 | 2,627.50 | - |
19 abr 2024 | 2,697.00 | 2,697.00 | 2,697.00 | 2,697.00 | 2,697.00 | - |
18 abr 2024 | 2,680.80 | 2,680.80 | 2,680.80 | 2,680.80 | 2,680.80 | - |
17 abr 2024 | 2,671.40 | 2,671.40 | 2,671.40 | 2,671.40 | 2,671.40 | - |
16 abr 2024 | 2,690.30 | 2,690.30 | 2,690.30 | 2,690.30 | 2,690.30 | - |
15 abr 2024 | 2,664.20 | 2,664.20 | 2,664.20 | 2,664.20 | 2,664.20 | - |
12 abr 2024 | 2,654.40 | 2,654.40 | 2,654.40 | 2,654.40 | 2,654.40 | - |
11 abr 2024 | 2,651.10 | 2,651.10 | 2,651.10 | 2,651.10 | 2,651.10 | - |
10 abr 2024 | 2,625.40 | 2,625.40 | 2,625.40 | 2,625.40 | 2,625.40 | - |
09 abr 2024 | 2,634.90 | 2,634.90 | 2,634.90 | 2,634.90 | 2,634.90 | - |
08 abr 2024 | 2,622.20 | 2,622.20 | 2,622.20 | 2,622.20 | 2,622.20 | - |
05 abr 2024 | 2,614.70 | 2,614.70 | 2,614.70 | 2,614.70 | 2,614.70 | - |
04 abr 2024 | 2,575.70 | 2,575.70 | 2,575.70 | 2,575.70 | 2,575.70 | - |
03 abr 2024 | 2,580.90 | 2,580.90 | 2,580.90 | 2,580.90 | 2,580.90 | - |
02 abr 2024 | 2,546.40 | 2,546.40 | 2,546.40 | 2,546.40 | 2,546.40 | - |
01 abr 2024 | 2,518.80 | 2,518.80 | 2,518.80 | 2,518.80 | 2,518.80 | - |
28 mar 2024 | 2,495.40 | 2,495.40 | 2,495.40 | 2,495.40 | 2,495.40 | - |
27 mar 2024 | 2,467.80 | 2,467.80 | 2,467.80 | 2,467.80 | 2,467.80 | - |
26 mar 2024 | 2,453.60 | 2,453.60 | 2,453.60 | 2,453.60 | 2,453.60 | - |
25 mar 2024 | 2,451.80 | 2,451.80 | 2,451.80 | 2,451.80 | 2,451.80 | - |
22 mar 2024 | 2,434.70 | 2,434.70 | 2,434.70 | 2,434.70 | 2,434.70 | - |
21 mar 2024 | 2,460.30 | 2,460.30 | 2,460.30 | 2,460.30 | 2,460.30 | - |
20 mar 2024 | 2,436.00 | 2,436.00 | 2,436.00 | 2,436.00 | 2,436.00 | - |
19 mar 2024 | 2,435.40 | 2,435.40 | 2,435.40 | 2,435.40 | 2,435.40 | - |
18 mar 2024 | 2,439.90 | 2,439.90 | 2,439.90 | 2,439.90 | 2,439.90 | - |
15 mar 2024 | 2,432.50 | 2,432.50 | 2,432.50 | 2,432.50 | 2,432.50 | - |
14 mar 2024 | 2,437.20 | 2,437.20 | 2,437.20 | 2,437.20 | 2,437.20 | - |
13 mar 2024 | 2,449.70 | 2,449.70 | 2,449.70 | 2,449.70 | 2,449.70 | - |
12 mar 2024 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | - |
11 mar 2024 | 2,455.30 | 2,455.30 | 2,455.30 | 2,455.30 | 2,455.30 | - |
08 mar 2024 | 2,451.00 | 2,451.00 | 2,451.00 | 2,451.00 | 2,451.00 | - |
07 mar 2024 | 2,430.10 | 2,430.10 | 2,430.10 | 2,430.10 | 2,430.10 | - |
06 mar 2024 | 2,422.50 | 2,422.50 | 2,422.50 | 2,422.50 | 2,422.50 | - |
05 mar 2024 | 2,406.20 | 2,406.20 | 2,406.20 | 2,406.20 | 2,406.20 | - |
04 mar 2024 | 2,389.80 | 2,389.80 | 2,389.80 | 2,389.80 | 2,389.80 | - |
01 mar 2024 | 2,357.20 | 2,357.20 | 2,357.20 | 2,357.20 | 2,357.20 | - |
29 feb 2024 | 2,315.60 | 2,315.60 | 2,315.60 | 2,315.60 | 2,315.60 | - |
28 feb 2024 | 2,303.50 | 2,303.50 | 2,303.50 | 2,303.50 | 2,303.50 | - |
27 feb 2024 | 2,304.60 | 2,304.60 | 2,304.60 | 2,304.60 | 2,304.60 | - |
26 feb 2024 | 2,298.50 | 2,298.50 | 2,298.50 | 2,298.50 | 2,298.50 | - |
23 feb 2024 | 2,308.20 | 2,308.20 | 2,308.20 | 2,308.20 | 2,308.20 | - |
22 feb 2024 | 2,289.10 | 2,289.10 | 2,289.10 | 2,289.10 | 2,289.10 | - |
21 feb 2024 | 2,292.20 | 2,292.20 | 2,292.20 | 2,292.20 | 2,292.20 | - |
20 feb 2024 | 2,296.90 | 2,296.90 | 2,296.90 | 2,296.90 | 2,296.90 | - |
16 feb 2024 | 2,281.50 | 2,281.50 | 2,281.50 | 2,281.50 | 2,281.50 | - |
15 feb 2024 | 2,270.70 | 2,270.70 | 2,270.70 | 2,270.70 | 2,270.70 | - |
14 feb 2024 | 2,260.30 | 2,260.30 | 2,260.30 | 2,260.30 | 2,260.30 | - |
13 feb 2024 | 2,261.90 | 2,261.90 | 2,261.90 | 2,261.90 | 2,261.90 | - |
12 feb 2024 | 2,285.70 | 2,285.70 | 2,285.70 | 2,285.70 | 2,285.70 | - |
09 feb 2024 | 2,290.80 | 2,290.80 | 2,290.80 | 2,290.80 | 2,290.80 | - |
08 feb 2024 | 2,298.90 | 2,298.90 | 2,298.90 | 2,298.90 | 2,298.90 | - |
07 feb 2024 | 2,302.20 | 2,302.20 | 2,302.20 | 2,302.20 | 2,302.20 | - |
06 feb 2024 | 2,302.10 | 2,302.10 | 2,302.10 | 2,302.10 | 2,302.10 | - |
05 feb 2024 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | - |
02 feb 2024 | 2,303.90 | 2,303.90 | 2,303.90 | 2,303.90 | 2,303.90 | - |
01 feb 2024 | 2,317.70 | 2,317.70 | 2,317.70 | 2,317.70 | 2,317.70 | - |
31 ene 2024 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | - |
30 ene 2024 | 2,299.40 | 2,299.40 | 2,299.40 | 2,299.40 | 2,299.40 | - |
29 ene 2024 | 2,292.20 | 2,292.20 | 2,292.20 | 2,292.20 | 2,292.20 | - |
26 ene 2024 | 2,283.60 | 2,283.60 | 2,283.60 | 2,283.60 | 2,283.60 | - |
25 ene 2024 | 2,283.60 | 2,283.60 | 2,283.60 | 2,283.60 | 2,283.60 | - |
24 ene 2024 | 2,282.40 | 2,282.40 | 2,282.40 | 2,282.40 | 2,282.40 | - |
23 ene 2024 | 2,292.30 | 2,292.30 | 2,292.30 | 2,292.30 | 2,292.30 | - |
22 ene 2024 | 2,288.50 | 2,288.50 | 2,288.50 | 2,288.50 | 2,288.50 | - |
19 ene 2024 | 2,295.50 | 2,295.50 | 2,295.50 | 2,295.50 | 2,295.50 | - |
18 ene 2024 | 2,287.00 | 2,287.00 | 2,287.00 | 2,287.00 | 2,287.00 | - |
17 ene 2024 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | - |
16 ene 2024 | 2,294.20 | 2,294.20 | 2,294.20 | 2,294.20 | 2,294.20 | - |
12 ene 2024 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | - |
11 ene 2024 | 2,287.10 | 2,287.10 | 2,287.10 | 2,287.10 | 2,287.10 | - |
10 ene 2024 | 2,296.30 | 2,296.30 | 2,296.30 | 2,296.30 | 2,296.30 | - |
09 ene 2024 | 2,301.80 | 2,301.80 | 2,301.80 | 2,301.80 | 2,301.80 | - |
08 ene 2024 | 2,301.80 | 2,301.80 | 2,301.80 | 2,301.80 | 2,301.80 | - |
05 ene 2024 | 2,318.40 | 2,318.40 | 2,318.40 | 2,318.40 | 2,318.40 | - |
04 ene 2024 | 2,318.50 | 2,318.50 | 2,318.50 | 2,318.50 | 2,318.50 | - |
03 ene 2024 | 2,311.10 | 2,311.10 | 2,311.10 | 2,311.10 | 2,311.10 | - |
02 ene 2024 | 2,341.70 | 2,341.70 | 2,341.70 | 2,341.70 | 2,341.70 | - |
29 dic 2023 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | - |
28 dic 2023 | 2,351.70 | 2,351.70 | 2,351.70 | 2,351.70 | 2,351.70 | - |
27 dic 2023 | 2,361.00 | 2,361.00 | 2,361.00 | 2,361.00 | 2,361.00 | - |
26 dic 2023 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | - |
22 dic 2023 | 2,337.50 | 2,337.50 | 2,337.50 | 2,337.50 | 2,337.50 | - |
21 dic 2023 | 2,319.30 | 2,319.30 | 2,319.30 | 2,319.30 | 2,319.30 | - |
20 dic 2023 | 2,316.40 | 2,316.40 | 2,316.40 | 2,316.40 | 2,316.40 | - |
19 dic 2023 | 2,322.10 | 2,322.10 | 2,322.10 | 2,322.10 | 2,322.10 | - |
18 dic 2023 | 2,309.80 | 2,309.80 | 2,309.80 | 2,309.80 | 2,309.80 | - |
15 dic 2023 | 2,305.40 | 2,305.40 | 2,305.40 | 2,305.40 | 2,305.40 | - |
14 dic 2023 | 2,316.80 | 2,316.80 | 2,316.80 | 2,316.80 | 2,316.80 | - |
13 dic 2023 | 2,273.90 | 2,273.90 | 2,273.90 | 2,273.90 | 2,273.90 | - |
12 dic 2023 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | - |
11 dic 2023 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | - |
08 dic 2023 | 2,292.00 | 2,292.00 | 2,292.00 | 2,292.00 | 2,292.00 | - |
07 dic 2023 | 2,320.60 | 2,320.60 | 2,320.60 | 2,320.60 | 2,320.60 | - |
06 dic 2023 | 2,321.70 | 2,321.70 | 2,321.70 | 2,321.70 | 2,321.70 | - |
05 dic 2023 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | - |
*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. |