Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 575.50 | 579.00 | 558.50 | 559.50 | 559.50 | 214,297 |
13 jun 2024 | 576.50 | 581.00 | 567.00 | 573.50 | 573.50 | 239,943 |
12 jun 2024 | 566.50 | 578.00 | 563.50 | 576.00 | 576.00 | 190,840 |
11 jun 2024 | 571.50 | 571.50 | 561.50 | 567.00 | 567.00 | 148,335 |
10 jun 2024 | 570.00 | 575.00 | 567.50 | 570.00 | 570.00 | 108,997 |
07 jun 2024 | 579.50 | 581.00 | 571.50 | 574.50 | 574.50 | 120,732 |
06 jun 2024 | 585.00 | 589.50 | 577.50 | 579.50 | 579.50 | 183,631 |
04 jun 2024 | 583.00 | 587.00 | 567.50 | 576.50 | 576.50 | 175,002 |
03 jun 2024 | 594.50 | 597.00 | 579.00 | 583.00 | 583.00 | 185,627 |
31 may 2024 | 594.00 | 600.50 | 578.50 | 593.00 | 593.00 | 362,761 |
30 may 2024 | 602.50 | 604.00 | 584.00 | 592.00 | 592.00 | 477,379 |
29 may 2024 | 623.00 | 630.00 | 612.50 | 618.50 | 618.50 | 188,167 |
28 may 2024 | 618.00 | 625.50 | 610.50 | 622.00 | 622.00 | 149,767 |
27 may 2024 | 614.50 | 620.00 | 610.50 | 618.00 | 618.00 | 97,318 |
24 may 2024 | 602.00 | 611.50 | 600.00 | 611.50 | 611.50 | 115,764 |
23 may 2024 | 587.50 | 607.50 | 585.50 | 605.00 | 605.00 | 147,296 |
22 may 2024 | 585.00 | 595.50 | 579.00 | 588.50 | 588.50 | 170,713 |
21 may 2024 | 584.50 | 588.50 | 580.00 | 585.00 | 585.00 | 110,623 |
17 may 2024 | 588.00 | 588.00 | 575.50 | 583.50 | 583.50 | 141,119 |
16 may 2024 | 586.00 | 593.50 | 585.00 | 592.50 | 592.50 | 143,800 |
15 may 2024 | 585.00 | 601.00 | 581.00 | 585.00 | 585.00 | 174,354 |
14 may 2024 | 596.00 | 604.00 | 579.00 | 585.00 | 585.00 | 169,046 |
13 may 2024 | 569.00 | 610.00 | 569.00 | 596.00 | 596.00 | 508,276 |
08 may 2024 | 575.00 | 581.00 | 551.00 | 559.50 | 559.50 | 256,164 |
07 may 2024 | 569.00 | 572.50 | 562.00 | 571.00 | 571.00 | 134,011 |
06 may 2024 | 565.00 | 570.00 | 558.00 | 565.00 | 565.00 | 142,443 |
03 may 2024 | 562.00 | 565.00 | 543.50 | 562.50 | 562.50 | 192,323 |
02 may 2024 | 570.00 | 576.50 | 567.50 | 568.00 | 568.00 | 100,998 |
01 may 2024 | 583.00 | 584.00 | 570.00 | 570.00 | 570.00 | 53,845 |
30 abr 2024 | 588.00 | 590.50 | 579.00 | 584.00 | 584.00 | 96,764 |
29 abr 2024 | 587.00 | 596.50 | 580.00 | 587.50 | 587.50 | 89,426 |
26 abr 2024 | 574.50 | 582.00 | 571.00 | 579.00 | 579.00 | 104,417 |
25 abr 2024 | 565.50 | 572.50 | 558.50 | 571.00 | 571.00 | 129,648 |
24 abr 2024 | 569.00 | 574.00 | 567.00 | 569.50 | 569.50 | 119,517 |
23 abr 2024 | 571.00 | 573.00 | 565.00 | 566.00 | 566.00 | 126,010 |
22 abr 2024 | 578.00 | 586.00 | 565.50 | 570.00 | 570.00 | 246,731 |
19 abr 2024 | 589.00 | 598.00 | 582.50 | 595.00 | 595.00 | 135,154 |
18 abr 2024 | 592.50 | 598.00 | 584.50 | 598.00 | 598.00 | 80,615 |
17 abr 2024 | 591.00 | 600.50 | 590.00 | 590.00 | 590.00 | 75,639 |
16 abr 2024 | 597.00 | 602.00 | 586.50 | 591.00 | 591.00 | 152,564 |
15 abr 2024 | 595.50 | 609.00 | 595.50 | 602.00 | 602.00 | 121,919 |
12 abr 2024 | 596.50 | 607.00 | 595.00 | 595.00 | 595.00 | 142,523 |
11 abr 2024 | 587.50 | 594.00 | 581.50 | 587.00 | 587.00 | 99,096 |
10 abr 2024 | 587.00 | 594.00 | 578.50 | 587.50 | 587.50 | 141,857 |
09 abr 2024 | 606.50 | 609.50 | 585.00 | 586.00 | 586.00 | 140,544 |
08 abr 2024 | 585.00 | 612.00 | 581.50 | 606.50 | 606.50 | 210,330 |
05 abr 2024 | 569.50 | 584.50 | 569.00 | 584.00 | 584.00 | 187,206 |
04 abr 2024 | 567.00 | 580.00 | 566.00 | 573.50 | 573.50 | 112,732 |
03 abr 2024 | 565.50 | 567.50 | 552.00 | 567.50 | 567.50 | 138,925 |
02 abr 2024 | 570.00 | 579.00 | 557.50 | 565.50 | 565.50 | 162,932 |
27 mar 2024 | 584.50 | 586.50 | 570.00 | 570.00 | 570.00 | 104,432 |
26 mar 2024 | 592.50 | 594.50 | 584.00 | 584.00 | 584.00 | 86,843 |
25 mar 2024 | 588.50 | 596.50 | 588.50 | 592.50 | 592.50 | 97,959 |
22 mar 2024 | 586.00 | 590.00 | 579.00 | 588.50 | 588.50 | 147,118 |
21 mar 2024 | 584.00 | 589.00 | 581.00 | 586.00 | 586.00 | 116,260 |
20 mar 2024 | 575.50 | 584.00 | 570.00 | 580.00 | 580.00 | 181,119 |
19 mar 2024 | 569.50 | 578.50 | 567.50 | 576.50 | 576.50 | 91,217 |
18 mar 2024 | 577.50 | 580.00 | 568.00 | 568.50 | 568.50 | 101,157 |
15 mar 2024 | 574.00 | 583.50 | 574.00 | 577.00 | 577.00 | 224,477 |
14 mar 2024 | 569.50 | 578.00 | 569.00 | 574.50 | 574.50 | 174,726 |
13 mar 2024 | 563.50 | 570.50 | 556.50 | 569.50 | 569.50 | 130,653 |
12 mar 2024 | 549.50 | 561.50 | 545.50 | 560.50 | 560.50 | 121,767 |
11 mar 2024 | 558.50 | 564.00 | 548.50 | 549.50 | 549.50 | 129,743 |
08 mar 2024 | 559.00 | 564.50 | 555.50 | 559.50 | 559.50 | 163,170 |
07 mar 2024 | 541.00 | 559.50 | 541.00 | 557.00 | 557.00 | 141,896 |
06 mar 2024 | 541.50 | 545.50 | 536.00 | 542.00 | 542.00 | 98,798 |
05 mar 2024 | 532.50 | 554.00 | 532.00 | 541.00 | 541.00 | 347,148 |
04 mar 2024 | 529.00 | 538.00 | 527.50 | 532.50 | 532.50 | 140,262 |
01 mar 2024 | 521.00 | 531.00 | 519.00 | 528.50 | 528.50 | 165,045 |
29 feb 2024 | 518.00 | 524.50 | 512.50 | 518.00 | 518.00 | 165,715 |
28 feb 2024 | 509.50 | 519.00 | 505.00 | 516.50 | 516.50 | 130,831 |
27 feb 2024 | 514.00 | 516.00 | 502.00 | 510.00 | 510.00 | 126,695 |
26 feb 2024 | 514.00 | 517.00 | 510.50 | 514.00 | 514.00 | 154,330 |
23 feb 2024 | 511.00 | 514.50 | 501.50 | 513.50 | 513.50 | 164,491 |
22 feb 2024 | 530.00 | 530.00 | 505.50 | 511.00 | 511.00 | 517,106 |
21 feb 2024 | 500.00 | 535.00 | 500.00 | 523.00 | 523.00 | 671,050 |
20 feb 2024 | 487.20 | 492.20 | 485.20 | 491.60 | 491.60 | 112,863 |
19 feb 2024 | 490.80 | 491.60 | 483.60 | 487.60 | 487.60 | 78,156 |
16 feb 2024 | 490.00 | 492.60 | 483.80 | 492.60 | 492.60 | 109,604 |
15 feb 2024 | 482.60 | 499.60 | 482.60 | 486.00 | 486.00 | 232,195 |
14 feb 2024 | 483.00 | 485.40 | 476.20 | 479.00 | 479.00 | 102,802 |
13 feb 2024 | 490.00 | 491.00 | 478.80 | 483.00 | 483.00 | 149,378 |
12 feb 2024 | 500.00 | 500.50 | 489.00 | 490.80 | 490.80 | 138,827 |
09 feb 2024 | 490.00 | 497.40 | 485.20 | 495.80 | 495.80 | 118,079 |
08 feb 2024 | 493.60 | 496.00 | 488.60 | 489.60 | 489.60 | 82,874 |
07 feb 2024 | 485.80 | 490.80 | 480.60 | 490.60 | 490.60 | 158,156 |
06 feb 2024 | 478.00 | 487.40 | 477.40 | 485.80 | 485.80 | 123,301 |
05 feb 2024 | 478.00 | 479.80 | 471.00 | 472.80 | 472.80 | 164,399 |
02 feb 2024 | 485.00 | 487.60 | 472.80 | 475.60 | 475.60 | 164,747 |
01 feb 2024 | 481.20 | 483.60 | 474.20 | 483.20 | 483.20 | 111,271 |
31 ene 2024 | 481.20 | 484.80 | 478.00 | 482.00 | 482.00 | 172,356 |
30 ene 2024 | 484.20 | 486.40 | 477.60 | 479.80 | 479.80 | 117,626 |
29 ene 2024 | 483.80 | 485.60 | 477.60 | 480.60 | 480.60 | 130,976 |
26 ene 2024 | 485.00 | 486.40 | 477.00 | 482.20 | 482.20 | 98,342 |
25 ene 2024 | 480.40 | 486.40 | 479.40 | 486.40 | 486.40 | 121,984 |
24 ene 2024 | 478.00 | 484.60 | 475.60 | 479.40 | 479.40 | 131,128 |
23 ene 2024 | 476.40 | 477.80 | 468.40 | 471.80 | 471.80 | 107,525 |
22 ene 2024 | 473.20 | 479.20 | 473.20 | 475.00 | 475.00 | 112,214 |
19 ene 2024 | 479.00 | 480.40 | 469.20 | 471.00 | 471.00 | 113,457 |
18 ene 2024 | 466.00 | 478.60 | 464.40 | 476.80 | 476.80 | 168,732 |
*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. |