Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 2,003.20 | 2,003.20 | 2,003.20 | 2,003.20 | 2,003.20 | 46 |
16 may 2024 | 1,993.60 | 2,006.30 | 1,993.60 | 2,006.20 | 2,006.20 | 44 |
15 may 2024 | 1,988.90 | 1,998.10 | 1,988.90 | 1,997.60 | 1,997.60 | 44 |
14 may 2024 | 1,955.90 | 1,955.90 | 1,955.90 | 1,973.50 | 1,973.50 | 20 |
13 may 2024 | 1,958.60 | 1,958.60 | 1,958.60 | 1,958.60 | 1,958.60 | - |
10 may 2024 | 1,940.80 | 1,940.80 | 1,940.80 | 1,940.80 | 1,940.80 | 15 |
09 may 2024 | 1,931.90 | 1,931.90 | 1,931.90 | 1,930.90 | 1,930.90 | 19 |
08 may 2024 | 1,920.90 | 1,920.90 | 1,920.90 | 1,920.90 | 1,920.90 | - |
07 may 2024 | 1,923.90 | 1,925.00 | 1,920.40 | 1,922.50 | 1,922.50 | 57 |
06 may 2024 | 1,936.40 | 1,936.40 | 1,936.40 | 1,936.40 | 1,936.40 | 86 |
03 may 2024 | 1,936.60 | 1,936.60 | 1,936.60 | 1,936.60 | 1,936.60 | 1 |
02 may 2024 | 1,895.50 | 1,912.00 | 1,895.50 | 1,912.00 | 1,912.00 | 11 |
01 may 2024 | 1,868.30 | 1,868.30 | 1,868.30 | 1,868.30 | 1,868.30 | - |
30 abr 2024 | 1,877.40 | 1,877.70 | 1,877.40 | 1,865.40 | 1,865.40 | 18 |
29 abr 2024 | 1,890.80 | 1,890.80 | 1,890.80 | 1,890.80 | 1,890.80 | - |
26 abr 2024 | 1,870.10 | 1,870.10 | 1,870.10 | 1,870.10 | 1,870.10 | - |
25 abr 2024 | 1,833.90 | 1,833.90 | 1,833.90 | 1,847.80 | 1,847.80 | 21 |
24 abr 2024 | 1,854.00 | 1,854.00 | 1,854.00 | 1,842.40 | 1,842.40 | 8 |
23 abr 2024 | 1,838.40 | 1,838.40 | 1,838.40 | 1,838.40 | 1,838.40 | - |
22 abr 2024 | 1,808.40 | 1,808.40 | 1,807.60 | 1,821.90 | 1,821.90 | 16 |
19 abr 2024 | 1,794.30 | 1,794.30 | 1,794.30 | 1,794.30 | 1,794.30 | - |
18 abr 2024 | 1,827.90 | 1,827.90 | 1,821.40 | 1,805.00 | 1,805.00 | 9 |
17 abr 2024 | 1,805.30 | 1,805.30 | 1,800.70 | 1,803.90 | 1,803.90 | 85 |
16 abr 2024 | 1,804.80 | 1,804.80 | 1,804.80 | 1,804.80 | 1,804.80 | - |
15 abr 2024 | 1,828.50 | 1,828.50 | 1,828.50 | 1,828.50 | 1,828.50 | - |
12 abr 2024 | 1,847.50 | 1,847.50 | 1,847.50 | 1,842.40 | 1,842.40 | 20 |
11 abr 2024 | 1,890.20 | 1,890.20 | 1,890.20 | 1,889.80 | 1,889.80 | 4 |
10 abr 2024 | 1,885.20 | 1,885.20 | 1,885.20 | 1,885.20 | 1,885.20 | 20 |
09 abr 2024 | 1,896.50 | 1,899.80 | 1,896.50 | 1,905.20 | 1,905.20 | 13 |
08 abr 2024 | 1,885.60 | 1,885.60 | 1,885.60 | 1,885.60 | 1,885.60 | - |
05 abr 2024 | 1,871.60 | 1,871.60 | 1,871.60 | 1,871.60 | 1,871.60 | 75 |
04 abr 2024 | 1,893.40 | 1,893.40 | 1,892.80 | 1,866.30 | 1,866.30 | 45 |
03 abr 2024 | 1,865.60 | 1,876.80 | 1,865.50 | 1,876.80 | 1,876.80 | 50 |
02 abr 2024 | 1,875.30 | 1,875.30 | 1,875.30 | 1,875.30 | 1,875.30 | - |
01 abr 2024 | 1,876.20 | 1,876.20 | 1,876.20 | 1,876.20 | 1,876.20 | - |
28 mar 2024 | 1,869.70 | 1,869.70 | 1,869.70 | 1,874.00 | 1,874.00 | - |
27 mar 2024 | 1,872.70 | 1,872.70 | 1,872.70 | 1,872.70 | 1,872.70 | - |
26 mar 2024 | 1,869.80 | 1,869.80 | 1,869.80 | 1,869.80 | 1,869.80 | 125 |
25 mar 2024 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 38 |
22 mar 2024 | 1,867.20 | 1,867.20 | 1,867.20 | 1,867.20 | 1,867.20 | - |
21 mar 2024 | 1,881.50 | 1,881.50 | 1,881.50 | 1,881.50 | 1,881.50 | - |
20 mar 2024 | 1,882.20 | 1,882.20 | 1,882.20 | 1,882.20 | 1,882.20 | - |
19 mar 2024 | 1,858.60 | 1,863.30 | 1,858.60 | 1,863.20 | 1,863.20 | 129 |
18 mar 2024 | 1,887.00 | 1,887.00 | 1,877.20 | 1,878.40 | 1,878.40 | 235 |
15 mar 2024 | 1,842.19 | 1,842.19 | 1,842.19 | 1,842.19 | 1,842.19 | 129 |
14 mar 2024 | 1,863.80 | 1,863.80 | 1,863.80 | 1,862.30 | 1,862.30 | 12 |
13 mar 2024 | 1,867.20 | 1,867.20 | 1,867.20 | 1,867.20 | 1,867.20 | 1,857 |
12 mar 2024 | 1,874.50 | 1,874.50 | 1,874.50 | 1,874.50 | 1,874.50 | - |
11 mar 2024 | 1,852.10 | 1,852.10 | 1,852.10 | 1,852.10 | 1,852.10 | 4,551 |
08 mar 2024 | 1,847.60 | 1,847.60 | 1,847.60 | 1,847.60 | 1,847.60 | - |
07 mar 2024 | 1,849.30 | 1,849.30 | 1,849.30 | 1,849.30 | 1,849.30 | 4 |
06 mar 2024 | 1,830.90 | 1,830.90 | 1,830.90 | 1,833.70 | 1,833.70 | 8 |
05 mar 2024 | 1,797.90 | 1,797.90 | 1,797.90 | 1,797.90 | 1,797.90 | - |
04 mar 2024 | 1,815.40 | 1,815.40 | 1,815.40 | 1,815.40 | 1,815.40 | - |
01 mar 2024 | 1,806.70 | 1,816.60 | 1,806.70 | 1,816.60 | 1,816.60 | 16 |
29 feb 2024 | 1,799.70 | 1,799.70 | 1,797.90 | 1,797.90 | 1,797.90 | 140 |
28 feb 2024 | 1,806.20 | 1,806.20 | 1,806.20 | 1,803.80 | 1,803.80 | 4 |
27 feb 2024 | 1,826.00 | 1,826.00 | 1,826.00 | 1,830.90 | 1,830.90 | 1 |
26 feb 2024 | 1,825.40 | 1,825.40 | 1,825.40 | 1,825.40 | 1,825.40 | - |
23 feb 2024 | 1,831.10 | 1,831.10 | 1,831.10 | 1,833.60 | 1,833.60 | 6 |
22 feb 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,836.70 | 1,836.70 | 104 |
21 feb 2024 | 1,819.10 | 1,819.10 | 1,819.10 | 1,819.10 | 1,819.10 | - |
20 feb 2024 | 1,814.20 | 1,814.20 | 1,814.20 | 1,814.20 | 1,814.20 | - |
16 feb 2024 | 1,815.50 | 1,815.50 | 1,815.50 | 1,815.50 | 1,815.50 | - |
15 feb 2024 | 1,804.60 | 1,811.70 | 1,804.60 | 1,811.70 | 1,811.70 | 29 |
14 feb 2024 | 1,804.60 | 1,804.60 | 1,803.50 | 1,804.60 | 1,804.60 | 85 |
13 feb 2024 | 1,816.60 | 1,816.60 | 1,777.90 | 1,774.60 | 1,774.60 | 31 |
12 feb 2024 | 1,815.40 | 1,815.40 | 1,815.40 | 1,815.40 | 1,815.40 | - |
09 feb 2024 | 1,790.20 | 1,790.20 | 1,789.60 | 1,799.50 | 1,799.50 | 16 |
08 feb 2024 | 1,785.20 | 1,792.00 | 1,784.90 | 1,791.60 | 1,791.60 | 239 |
07 feb 2024 | 1,798.70 | 1,798.70 | 1,798.70 | 1,798.70 | 1,798.70 | - |
06 feb 2024 | 1,800.60 | 1,801.40 | 1,799.40 | 1,800.10 | 1,800.10 | 117 |
05 feb 2024 | 1,762.30 | 1,762.30 | 1,762.30 | 1,762.30 | 1,762.30 | - |
02 feb 2024 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | - |
01 feb 2024 | 1,766.40 | 1,766.50 | 1,766.40 | 1,766.40 | 1,766.40 | 33 |
31 ene 2024 | 1,747.10 | 1,747.10 | 1,747.10 | 1,747.10 | 1,747.10 | 35 |
30 ene 2024 | 1,758.40 | 1,758.40 | 1,758.40 | 1,758.40 | 1,758.40 | - |
29 ene 2024 | 1,773.90 | 1,779.00 | 1,772.10 | 1,777.30 | 1,777.30 | 75 |
26 ene 2024 | 1,770.10 | 1,770.10 | 1,770.10 | 1,770.10 | 1,770.10 | - |
25 ene 2024 | 1,771.30 | 1,772.50 | 1,771.30 | 1,772.50 | 1,772.50 | 40 |
24 ene 2024 | 1,771.00 | 1,771.00 | 1,763.60 | 1,763.80 | 1,763.80 | 30 |
23 ene 2024 | 1,746.60 | 1,746.60 | 1,746.60 | 1,746.60 | 1,746.60 | - |
22 ene 2024 | 1,720.20 | 1,720.20 | 1,720.20 | 1,722.40 | 1,722.40 | 8 |
19 ene 2024 | 1,741.80 | 1,742.10 | 1,737.50 | 1,738.40 | 1,738.40 | 130 |
18 ene 2024 | 1,723.60 | 1,723.60 | 1,723.60 | 1,728.20 | 1,728.20 | 8 |
17 ene 2024 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | - |
16 ene 2024 | 1,731.50 | 1,731.50 | 1,731.50 | 1,731.50 | 1,731.50 | - |
12 ene 2024 | 1,790.40 | 1,790.40 | 1,781.00 | 1,781.80 | 1,781.80 | 90 |
11 ene 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 111 |
10 ene 2024 | 1,760.30 | 1,760.30 | 1,760.30 | 1,760.30 | 1,760.30 | - |
09 ene 2024 | 1,764.70 | 1,764.70 | 1,764.70 | 1,764.70 | 1,764.70 | - |
08 ene 2024 | 1,792.10 | 1,792.20 | 1,781.00 | 1,788.90 | 1,788.90 | 315 |
05 ene 2024 | 1,786.80 | 1,788.50 | 1,786.70 | 1,787.10 | 1,787.10 | 5 |
04 ene 2024 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | - |
03 ene 2024 | 1,782.00 | 1,784.00 | 1,782.00 | 1,795.00 | 1,795.00 | 402 |
02 ene 2024 | 1,801.40 | 1,801.40 | 1,801.40 | 1,801.40 | 1,801.40 | - |
29 dic 2023 | 1,834.70 | 1,836.00 | 1,833.80 | 1,833.80 | 1,833.80 | - |
28 dic 2023 | 1,829.90 | 1,829.90 | 1,829.90 | 1,829.90 | 1,829.90 | - |
27 dic 2023 | 1,809.70 | 1,822.00 | 1,809.70 | 1,821.40 | 1,821.40 | 148 |
26 dic 2023 | 1,807.70 | 1,807.70 | 1,807.70 | 1,807.70 | 1,807.70 | - |
*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. |