Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 1,094.24 | 1,124.45 | 1,091.09 | 1,110.31 | 1,110.31 | 549,900 |
25 jul 2024 | 1,050.71 | 1,112.18 | 1,050.71 | 1,092.91 | 1,092.91 | 881,100 |
24 jul 2024 | 1,051.08 | 1,061.59 | 1,040.00 | 1,050.71 | 1,050.71 | 558,800 |
23 jul 2024 | 1,050.61 | 1,061.96 | 1,046.75 | 1,049.01 | 1,049.01 | 328,100 |
22 jul 2024 | 1,049.00 | 1,064.55 | 1,049.00 | 1,057.10 | 1,057.10 | 432,000 |
19 jul 2024 | 1,029.64 | 1,046.72 | 1,028.44 | 1,042.86 | 1,042.86 | 392,800 |
18 jul 2024 | 1,041.68 | 1,051.90 | 1,026.62 | 1,028.09 | 1,028.09 | 369,500 |
17 jul 2024 | 1,045.61 | 1,056.73 | 1,042.30 | 1,043.63 | 1,043.63 | 334,300 |
16 jul 2024 | 1,046.08 | 1,054.59 | 1,038.32 | 1,043.52 | 1,043.52 | 273,000 |
15 jul 2024 | 1,032.86 | 1,052.94 | 1,030.66 | 1,042.41 | 1,042.41 | 302,700 |
12 jul 2024 | 1,035.93 | 1,055.67 | 1,032.96 | 1,040.11 | 1,040.11 | 367,400 |
11 jul 2024 | 1,023.82 | 1,043.16 | 1,021.00 | 1,032.99 | 1,032.99 | 440,200 |
10 jul 2024 | 1,020.33 | 1,031.52 | 1,014.68 | 1,028.19 | 1,028.19 | 290,400 |
09 jul 2024 | 1,020.25 | 1,023.87 | 1,013.18 | 1,015.62 | 1,015.62 | 243,100 |
08 jul 2024 | 1,022.09 | 1,033.05 | 1,018.23 | 1,022.79 | 1,022.79 | 257,600 |
05 jul 2024 | 1,024.41 | 1,029.58 | 1,015.84 | 1,026.82 | 1,026.82 | 305,000 |
03 jul 2024 | 1,033.39 | 1,038.33 | 1,014.93 | 1,020.54 | 1,020.54 | 255,000 |
02 jul 2024 | 1,017.98 | 1,037.80 | 1,013.89 | 1,037.06 | 1,037.06 | 377,900 |
01 jul 2024 | 1,050.07 | 1,057.37 | 1,008.55 | 1,016.32 | 1,016.32 | 542,600 |
28 jun 2024 | 1,053.14 | 1,068.53 | 1,049.24 | 1,056.06 | 1,056.06 | 585,700 |
27 jun 2024 | 1,054.66 | 1,057.80 | 1,046.61 | 1,057.42 | 1,057.42 | 331,000 |
26 jun 2024 | 1,048.00 | 1,055.20 | 1,043.77 | 1,050.85 | 1,050.85 | 402,500 |
25 jun 2024 | 1,086.13 | 1,086.13 | 1,051.89 | 1,057.79 | 1,057.79 | 452,700 |
24 jun 2024 | 1,086.45 | 1,086.45 | 1,074.78 | 1,083.52 | 1,083.52 | 363,300 |
21 jun 2024 | 1,085.90 | 1,091.22 | 1,077.40 | 1,081.79 | 1,081.79 | 663,600 |
20 jun 2024 | 1,059.50 | 1,083.24 | 1,059.50 | 1,080.57 | 1,080.57 | 724,300 |
18 jun 2024 | 1,044.08 | 1,058.92 | 1,042.07 | 1,056.65 | 1,056.65 | 385,600 |
17 jun 2024 | 1,007.02 | 1,047.69 | 1,004.06 | 1,043.25 | 1,043.25 | 649,200 |
14 jun 2024 | 995.64 | 1,007.42 | 988.86 | 1,007.31 | 1,007.31 | 539,000 |
13 jun 2024 | 1,001.04 | 1,003.89 | 992.37 | 995.78 | 995.78 | 450,800 |
12 jun 2024 | 996.92 | 1,016.15 | 989.91 | 1,004.24 | 1,004.24 | 492,300 |
11 jun 2024 | 978.68 | 1,002.90 | 975.95 | 1,000.03 | 1,000.03 | 635,500 |
10 jun 2024 | 980.93 | 982.61 | 969.70 | 975.14 | 975.14 | 354,800 |
07 jun 2024 | 985.06 | 988.18 | 975.02 | 978.70 | 978.70 | 353,200 |
06 jun 2024 | 982.47 | 992.32 | 980.96 | 982.42 | 982.42 | 544,200 |
05 jun 2024 | 968.20 | 977.39 | 964.71 | 976.86 | 976.86 | 676,600 |
04 jun 2024 | 950.60 | 971.62 | 950.60 | 970.30 | 970.30 | 293,400 |
03 jun 2024 | 959.35 | 965.20 | 954.00 | 956.61 | 956.61 | 439,300 |
31 may 2024 | 967.54 | 972.83 | 959.71 | 963.26 | 963.26 | 770,100 |
30 may 2024 | 958.99 | 975.00 | 956.38 | 963.64 | 963.64 | 396,900 |
29 may 2024 | 951.44 | 959.72 | 947.49 | 957.90 | 957.90 | 429,100 |
28 may 2024 | 983.51 | 983.83 | 956.55 | 957.51 | 957.51 | 481,000 |
24 may 2024 | 977.20 | 990.67 | 977.20 | 986.96 | 986.96 | 338,900 |
23 may 2024 | 991.00 | 994.70 | 973.42 | 975.87 | 975.87 | 526,100 |
22 may 2024 | 999.47 | 1,001.05 | 988.01 | 991.44 | 991.44 | 312,500 |
21 may 2024 | 999.06 | 1,004.05 | 990.02 | 995.59 | 995.59 | 324,700 |
20 may 2024 | 1,012.35 | 1,012.35 | 993.68 | 995.33 | 995.33 | 397,400 |
17 may 2024 | 1,005.98 | 1,012.69 | 1,004.18 | 1,012.06 | 1,012.06 | 401,900 |
16 may 2024 | 1,007.68 | 1,014.42 | 1,000.40 | 1,005.98 | 1,005.98 | 310,600 |
15 may 2024 | 1,014.22 | 1,019.67 | 1,007.36 | 1,010.38 | 1,010.38 | 355,300 |
14 may 2024 | 1,012.05 | 1,012.05 | 990.12 | 1,006.77 | 1,006.77 | 587,700 |
13 may 2024 | 1,026.26 | 1,026.26 | 1,008.04 | 1,012.75 | 1,012.75 | 478,100 |
10 may 2024 | 1,026.62 | 1,030.82 | 1,013.12 | 1,019.33 | 1,019.33 | 330,700 |
09 may 2024 | 1,023.75 | 1,033.74 | 1,020.19 | 1,030.72 | 1,030.72 | 245,300 |
08 may 2024 | 1,024.50 | 1,030.77 | 1,020.32 | 1,020.34 | 1,020.34 | 282,100 |
07 may 2024 | 1,016.09 | 1,022.92 | 1,012.92 | 1,020.71 | 1,020.71 | 396,700 |
06 may 2024 | 1,011.50 | 1,019.37 | 1,005.17 | 1,016.09 | 1,016.09 | 348,300 |
03 may 2024 | 1,003.36 | 1,019.49 | 1,003.36 | 1,012.95 | 1,012.95 | 418,000 |
02 may 2024 | 1,004.12 | 1,007.93 | 1,000.03 | 1,006.23 | 1,006.23 | 411,300 |
01 may 2024 | 1,005.95 | 1,018.00 | 1,004.19 | 1,005.11 | 1,005.11 | 611,000 |
30 abr 2024 | 1,028.58 | 1,035.29 | 1,008.99 | 1,013.26 | 1,013.26 | 528,800 |
29 abr 2024 | 1,040.23 | 1,041.13 | 1,026.82 | 1,037.04 | 1,037.04 | 299,100 |
26 abr 2024 | 1,045.99 | 1,055.59 | 1,040.81 | 1,043.93 | 1,043.93 | 335,700 |
25 abr 2024 | 1,020.00 | 1,067.15 | 1,005.78 | 1,054.13 | 1,054.13 | 917,900 |
24 abr 2024 | 1,086.30 | 1,099.02 | 1,078.98 | 1,092.70 | 1,092.70 | 461,800 |
23 abr 2024 | 1,100.75 | 1,100.75 | 1,086.44 | 1,092.35 | 1,092.35 | 331,200 |
22 abr 2024 | 1,099.61 | 1,102.78 | 1,081.04 | 1,091.46 | 1,091.46 | 343,100 |
19 abr 2024 | 1,103.46 | 1,105.00 | 1,081.14 | 1,090.94 | 1,090.94 | 316,400 |
18 abr 2024 | 1,105.08 | 1,112.37 | 1,095.07 | 1,101.06 | 1,101.06 | 284,300 |
17 abr 2024 | 1,103.19 | 1,103.30 | 1,091.14 | 1,094.80 | 1,094.80 | 328,100 |
16 abr 2024 | 1,073.31 | 1,095.00 | 1,073.26 | 1,089.51 | 1,089.51 | 539,400 |
15 abr 2024 | 1,093.74 | 1,094.32 | 1,068.71 | 1,069.27 | 1,069.27 | 324,900 |
12 abr 2024 | 1,077.00 | 1,082.50 | 1,072.18 | 1,076.49 | 1,076.49 | 263,200 |
11 abr 2024 | 1,094.88 | 1,094.88 | 1,076.83 | 1,083.00 | 1,083.00 | 299,600 |
10 abr 2024 | 1,090.97 | 1,096.54 | 1,086.83 | 1,093.10 | 1,093.10 | 221,300 |
09 abr 2024 | 1,113.80 | 1,118.21 | 1,089.31 | 1,095.74 | 1,095.74 | 290,100 |
08 abr 2024 | 1,117.56 | 1,120.41 | 1,105.91 | 1,107.24 | 1,107.24 | 246,900 |
05 abr 2024 | 1,102.98 | 1,121.21 | 1,102.98 | 1,117.56 | 1,117.56 | 280,100 |
04 abr 2024 | 1,133.75 | 1,134.02 | 1,098.74 | 1,099.63 | 1,099.63 | 307,900 |
03 abr 2024 | 1,139.97 | 1,149.23 | 1,132.21 | 1,132.95 | 1,132.95 | 281,800 |
02 abr 2024 | 1,135.09 | 1,142.04 | 1,131.40 | 1,140.21 | 1,140.21 | 325,600 |
01 abr 2024 | 1,128.22 | 1,133.77 | 1,122.50 | 1,130.28 | 1,130.28 | 236,800 |
28 mar 2024 | 1,140.97 | 1,142.72 | 1,125.63 | 1,128.88 | 1,128.88 | 293,000 |
27 mar 2024 | 1,143.80 | 1,144.06 | 1,123.48 | 1,135.52 | 1,135.52 | 369,100 |
26 mar 2024 | 1,131.48 | 1,140.64 | 1,123.86 | 1,134.78 | 1,134.78 | 353,000 |
25 mar 2024 | 1,164.74 | 1,165.15 | 1,136.43 | 1,137.07 | 1,137.07 | 350,200 |
22 mar 2024 | 1,162.94 | 1,168.60 | 1,155.88 | 1,167.53 | 1,167.53 | 273,600 |
21 mar 2024 | 1,149.61 | 1,169.11 | 1,144.14 | 1,162.94 | 1,162.94 | 427,700 |
20 mar 2024 | 1,141.24 | 1,145.73 | 1,136.11 | 1,145.29 | 1,145.29 | 297,000 |
19 mar 2024 | 1,121.58 | 1,136.27 | 1,121.50 | 1,134.63 | 1,134.63 | 263,900 |
18 mar 2024 | 1,122.57 | 1,125.34 | 1,111.55 | 1,113.83 | 1,113.83 | 325,400 |
15 mar 2024 | 1,113.41 | 1,121.99 | 1,110.40 | 1,113.18 | 1,113.18 | 533,700 |
14 mar 2024 | 1,105.00 | 1,118.10 | 1,100.72 | 1,116.90 | 1,116.90 | 374,400 |
13 mar 2024 | 1,093.92 | 1,105.46 | 1,088.50 | 1,101.40 | 1,101.40 | 268,100 |
12 mar 2024 | 1,086.00 | 1,098.46 | 1,084.79 | 1,094.60 | 1,094.60 | 309,300 |
11 mar 2024 | 1,089.49 | 1,089.49 | 1,071.57 | 1,086.13 | 1,086.13 | 229,500 |
08 mar 2024 | 1,083.94 | 1,095.00 | 1,078.88 | 1,084.20 | 1,084.20 | 316,700 |
07 mar 2024 | 1,090.45 | 1,096.68 | 1,086.00 | 1,089.43 | 1,089.43 | 264,300 |
06 mar 2024 | 1,079.67 | 1,089.71 | 1,074.98 | 1,081.65 | 1,081.65 | 333,900 |
05 mar 2024 | 1,082.05 | 1,084.86 | 1,077.42 | 1,079.67 | 1,079.67 | 296,800 |
*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. |