Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 3 |
03 jul 2024 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | - |
02 jul 2024 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | - |
01 jul 2024 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | - |
28 jun 2024 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | - |
27 jun 2024 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | - |
26 jun 2024 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | - |
25 jun 2024 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | - |
24 jun 2024 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | - |
21 jun 2024 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | - |
20 jun 2024 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | - |
19 jun 2024 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | - |
18 jun 2024 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | - |
17 jun 2024 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | - |
14 jun 2024 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | - |
13 jun 2024 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | - |
12 jun 2024 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | - |
11 jun 2024 | 1,458.00 | 1,458.00 | 1,447.00 | 1,447.00 | 1,447.00 | 3 |
10 jun 2024 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | - |
07 jun 2024 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | - |
06 jun 2024 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | - |
05 jun 2024 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | - |
04 jun 2024 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | - |
03 jun 2024 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | - |
31 may 2024 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | - |
30 may 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - |
29 may 2024 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
28 may 2024 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | - |
27 may 2024 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | - |
24 may 2024 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | - |
23 may 2024 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - |
22 may 2024 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - |
21 may 2024 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - |
20 may 2024 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | - |
17 may 2024 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | - |
16 may 2024 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | - |
15 may 2024 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | - |
14 may 2024 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | - |
13 may 2024 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | - |
10 may 2024 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - |
09 may 2024 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | - |
08 may 2024 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | - |
07 may 2024 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | - |
06 may 2024 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | - |
03 may 2024 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | - |
02 may 2024 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | - |
30 abr 2024 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | - |
29 abr 2024 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | - |
26 abr 2024 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | - |
25 abr 2024 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | - |
24 abr 2024 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | - |
23 abr 2024 | 1,374.00 | 1,374.00 | 1,373.00 | 1,373.00 | 1,373.00 | 7 |
22 abr 2024 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | - |
19 abr 2024 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | - |
18 abr 2024 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | - |
17 abr 2024 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | - |
16 abr 2024 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | - |
15 abr 2024 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | - |
12 abr 2024 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | - |
11 abr 2024 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | - |
10 abr 2024 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | - |
09 abr 2024 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | - |
08 abr 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
05 abr 2024 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | - |
04 abr 2024 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | - |
03 abr 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
02 abr 2024 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | - |
28 mar 2024 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | - |
27 mar 2024 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | - |
26 mar 2024 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | - |
25 mar 2024 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - |
22 mar 2024 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | - |
21 mar 2024 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | - |
20 mar 2024 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | - |
19 mar 2024 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | - |
18 mar 2024 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | - |
15 mar 2024 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | - |
14 mar 2024 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - |
13 mar 2024 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | - |
12 mar 2024 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | - |
11 mar 2024 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | - |
08 mar 2024 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | - |
07 mar 2024 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | - |
06 mar 2024 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | - |
05 mar 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | - |
04 mar 2024 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | - |
01 mar 2024 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | - |
29 feb 2024 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | - |
28 feb 2024 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | - |
27 feb 2024 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | - |
26 feb 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - |
23 feb 2024 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | - |
22 feb 2024 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | - |
21 feb 2024 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | - |
20 feb 2024 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | - |
19 feb 2024 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | - |
16 feb 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | - |
15 feb 2024 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | - |
14 feb 2024 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | - |
13 feb 2024 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | - |
*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. |