Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 402.40 | 404.95 | 399.00 | 402.65 | 402.65 | 2,532,926 |
27 mar 2024 | 397.00 | 415.30 | 394.00 | 396.80 | 396.80 | 4,405,505 |
26 mar 2024 | 402.35 | 404.50 | 394.05 | 398.45 | 398.45 | 2,363,658 |
22 mar 2024 | 412.85 | 417.45 | 398.15 | 402.35 | 402.35 | 2,574,779 |
21 mar 2024 | 432.00 | 437.40 | 405.00 | 410.85 | 410.85 | 5,120,160 |
20 mar 2024 | 416.00 | 425.70 | 405.00 | 420.25 | 420.25 | 6,512,954 |
19 mar 2024 | 397.05 | 408.65 | 391.60 | 406.35 | 406.35 | 8,749,001 |
18 mar 2024 | 379.00 | 389.20 | 373.05 | 389.20 | 389.20 | 7,280,856 |
15 mar 2024 | 370.70 | 370.70 | 367.25 | 370.70 | 370.70 | 5,064,403 |
14 mar 2024 | 336.25 | 362.15 | 334.25 | 353.05 | 353.05 | 5,453,642 |
13 mar 2024 | 370.50 | 372.45 | 350.95 | 350.95 | 350.95 | 2,583,164 |
12 mar 2024 | 388.75 | 391.15 | 369.40 | 369.40 | 369.40 | 3,361,826 |
11 mar 2024 | 409.95 | 409.95 | 386.25 | 388.80 | 388.80 | 1,902,348 |
07 mar 2024 | 405.00 | 405.25 | 396.00 | 400.75 | 400.75 | 1,612,307 |
06 mar 2024 | 404.15 | 404.15 | 384.10 | 393.05 | 393.05 | 2,957,807 |
05 mar 2024 | 418.00 | 418.00 | 399.35 | 404.15 | 404.15 | 5,331,595 |
04 mar 2024 | 410.80 | 424.20 | 400.00 | 418.20 | 418.20 | 3,333,960 |
01 mar 2024 | 416.10 | 423.45 | 413.20 | 423.45 | 423.45 | 4,664,243 |
29 feb 2024 | 395.00 | 419.40 | 385.90 | 403.30 | 403.30 | 13,630,735 |
28 feb 2024 | 432.00 | 432.00 | 406.20 | 406.20 | 406.20 | 4,426,529 |
27 feb 2024 | 418.00 | 449.50 | 413.20 | 427.55 | 427.55 | 20,736,054 |
26 feb 2024 | 420.00 | 428.10 | 420.00 | 428.10 | 428.10 | 8,475,917 |
23 feb 2024 | 392.00 | 407.75 | 385.00 | 407.75 | 407.75 | 7,919,872 |
22 feb 2024 | 400.00 | 402.95 | 380.60 | 388.35 | 388.35 | 21,147,933 |
21 feb 2024 | 395.05 | 395.05 | 395.05 | 395.05 | 395.05 | 1,021,399 |
20 feb 2024 | 376.25 | 376.25 | 376.25 | 376.25 | 376.25 | 1,009,337 |
19 feb 2024 | 358.35 | 358.35 | 358.35 | 358.35 | 358.35 | 1,205,875 |
16 feb 2024 | 325.00 | 341.30 | 318.05 | 341.30 | 341.30 | 19,113,793 |
15 feb 2024 | 326.70 | 338.45 | 325.05 | 325.05 | 325.05 | 10,324,976 |
14 feb 2024 | 355.00 | 360.15 | 342.15 | 342.15 | 342.15 | 15,657,904 |
13 feb 2024 | 403.00 | 408.00 | 380.00 | 380.15 | 380.15 | 11,455,765 |
12 feb 2024 | 430.05 | 435.50 | 411.20 | 422.20 | 422.20 | 10,958,969 |
09 feb 2024 | 420.00 | 438.00 | 410.00 | 419.85 | 419.85 | 14,918,098 |
08 feb 2024 | 525.00 | 528.00 | 446.65 | 446.65 | 446.65 | 21,240,680 |
07 feb 2024 | 463.00 | 496.25 | 462.00 | 496.25 | 496.25 | 20,273,368 |
06 feb 2024 | 395.00 | 473.55 | 395.00 | 451.15 | 451.15 | 63,835,202 |
05 feb 2024 | 438.50 | 438.50 | 438.50 | 438.50 | 438.50 | 7,385,809 |
02 feb 2024 | 487.20 | 487.20 | 487.20 | 487.20 | 487.20 | 8,816,560 |
01 feb 2024 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 1,319,654 |
31 ene 2024 | 758.15 | 774.30 | 753.10 | 761.20 | 761.20 | 2,932,281 |
30 ene 2024 | 753.00 | 767.00 | 753.00 | 761.10 | 761.10 | 3,415,910 |
29 ene 2024 | 763.95 | 768.90 | 747.05 | 752.05 | 752.05 | 3,108,252 |
25 ene 2024 | 756.00 | 767.70 | 755.15 | 763.05 | 763.05 | 2,297,563 |
24 ene 2024 | 754.00 | 759.80 | 744.40 | 753.75 | 753.75 | 4,201,784 |
23 ene 2024 | 793.00 | 793.00 | 736.60 | 755.90 | 755.90 | 8,164,301 |
19 ene 2024 | 760.50 | 789.00 | 758.00 | 773.60 | 773.60 | 7,874,584 |
18 ene 2024 | 736.00 | 759.60 | 721.55 | 754.30 | 754.30 | 5,994,981 |
17 ene 2024 | 742.00 | 769.95 | 731.40 | 736.25 | 736.25 | 6,597,524 |
16 ene 2024 | 720.00 | 750.00 | 719.20 | 747.35 | 747.35 | 10,245,974 |
15 ene 2024 | 692.45 | 692.45 | 692.45 | 692.45 | 692.45 | - |
12 ene 2024 | 686.00 | 696.00 | 684.40 | 692.45 | 692.45 | 2,490,143 |
11 ene 2024 | 690.00 | 691.65 | 678.95 | 684.85 | 684.85 | 1,810,884 |
10 ene 2024 | 688.00 | 693.85 | 681.50 | 685.15 | 685.15 | 2,210,109 |
09 ene 2024 | 697.00 | 699.70 | 676.20 | 685.70 | 685.70 | 3,520,802 |
08 ene 2024 | 687.00 | 702.95 | 684.20 | 690.55 | 690.55 | 5,801,579 |
05 ene 2024 | 674.70 | 688.00 | 672.00 | 685.15 | 685.15 | 5,866,520 |
04 ene 2024 | 675.50 | 677.00 | 664.25 | 668.70 | 668.70 | 3,098,366 |
03 ene 2024 | 654.00 | 678.75 | 648.35 | 673.70 | 673.70 | 8,321,160 |
02 ene 2024 | 648.00 | 654.00 | 641.10 | 651.10 | 651.10 | 3,129,266 |
01 ene 2024 | 637.00 | 648.85 | 636.65 | 646.10 | 646.10 | 3,043,220 |
29 dic 2023 | 634.10 | 643.00 | 631.35 | 635.45 | 635.45 | 2,488,030 |
28 dic 2023 | 639.00 | 640.50 | 631.15 | 634.05 | 634.05 | 1,809,403 |
27 dic 2023 | 635.00 | 641.95 | 630.15 | 634.85 | 634.85 | 2,095,270 |
26 dic 2023 | 643.90 | 644.90 | 630.00 | 631.80 | 631.80 | 3,785,953 |
22 dic 2023 | 646.00 | 650.60 | 635.10 | 642.20 | 642.20 | 5,075,390 |
21 dic 2023 | 615.00 | 641.05 | 606.05 | 638.50 | 638.50 | 7,428,551 |
20 dic 2023 | 627.90 | 635.95 | 610.00 | 615.15 | 615.15 | 14,409,676 |
19 dic 2023 | 623.95 | 626.00 | 618.30 | 622.70 | 622.70 | 4,880,996 |
18 dic 2023 | 610.00 | 624.00 | 607.00 | 615.80 | 615.80 | 9,516,903 |
15 dic 2023 | 600.00 | 609.45 | 599.05 | 606.10 | 606.10 | 5,549,270 |
14 dic 2023 | 605.00 | 616.40 | 603.20 | 606.15 | 606.15 | 7,805,126 |
13 dic 2023 | 616.55 | 616.75 | 592.70 | 600.00 | 600.00 | 14,813,146 |
12 dic 2023 | 655.00 | 658.00 | 614.80 | 616.55 | 616.55 | 15,726,788 |
11 dic 2023 | 664.90 | 667.00 | 651.20 | 656.65 | 656.65 | 5,245,093 |
08 dic 2023 | 669.70 | 679.85 | 637.00 | 651.25 | 651.25 | 15,279,182 |
07 dic 2023 | 728.85 | 728.85 | 650.45 | 661.35 | 661.35 | 36,830,243 |
06 dic 2023 | 845.00 | 847.00 | 810.05 | 813.05 | 813.05 | 4,786,923 |
05 dic 2023 | 860.00 | 867.00 | 837.00 | 839.40 | 839.40 | 2,312,043 |
04 dic 2023 | 878.35 | 881.15 | 853.15 | 855.40 | 855.40 | 1,891,411 |
01 dic 2023 | 875.85 | 884.15 | 867.20 | 870.65 | 870.65 | 1,199,062 |
30 nov 2023 | 877.00 | 886.50 | 862.45 | 875.85 | 875.85 | 30,547,550 |
29 nov 2023 | 892.00 | 893.95 | 862.10 | 867.35 | 867.35 | 4,417,771 |
28 nov 2023 | 891.00 | 895.00 | 878.15 | 888.65 | 888.65 | 4,586,218 |
24 nov 2023 | 920.00 | 920.00 | 877.15 | 892.55 | 892.55 | 21,100,108 |
23 nov 2023 | 918.80 | 926.95 | 910.20 | 923.40 | 923.40 | 1,955,827 |
22 nov 2023 | 916.50 | 922.40 | 910.00 | 918.75 | 918.75 | 2,331,673 |
21 nov 2023 | 906.95 | 917.55 | 894.00 | 912.45 | 912.45 | 2,460,649 |
20 nov 2023 | 895.00 | 905.25 | 890.55 | 901.35 | 901.35 | 2,310,524 |
17 nov 2023 | 892.95 | 893.30 | 870.90 | 888.40 | 888.40 | 5,542,250 |
16 nov 2023 | 920.00 | 922.85 | 898.00 | 905.35 | 905.35 | 2,798,897 |
15 nov 2023 | 915.00 | 924.95 | 903.90 | 919.10 | 919.10 | 3,802,638 |
13 nov 2023 | 891.00 | 899.00 | 891.00 | 894.65 | 894.65 | 860,179 |
10 nov 2023 | 894.55 | 898.35 | 880.20 | 894.15 | 894.15 | 1,271,320 |
09 nov 2023 | 900.95 | 904.45 | 890.40 | 894.55 | 894.55 | 996,019 |
08 nov 2023 | 885.00 | 906.45 | 884.60 | 896.15 | 896.15 | 2,394,902 |
07 nov 2023 | 885.00 | 893.95 | 876.65 | 881.65 | 881.65 | 2,570,771 |
06 nov 2023 | 913.85 | 915.00 | 876.05 | 880.65 | 880.65 | 3,495,725 |
03 nov 2023 | 926.00 | 928.80 | 896.65 | 904.05 | 904.05 | 2,856,328 |
02 nov 2023 | 925.00 | 928.85 | 913.55 | 921.25 | 921.25 | 1,494,872 |
01 nov 2023 | 920.00 | 927.95 | 908.00 | 913.35 | 913.35 | 1,618,045 |
*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. |