Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,201.50 | 2,203.00 | 2,183.50 | 2,182.75 | 2,182.75 | 9,026 |
27 jun 2024 | 2,193.00 | 2,198.50 | 2,187.88 | 2,198.50 | 2,198.50 | 6,397 |
26 jun 2024 | 2,207.00 | 2,207.00 | 2,179.00 | 2,190.50 | 2,190.50 | 3,564 |
25 jun 2024 | 2,218.00 | 2,218.00 | 2,195.00 | 2,197.75 | 2,197.75 | 7,519 |
24 jun 2024 | 2,219.00 | 2,222.50 | 2,215.00 | 2,222.50 | 2,222.50 | 9,562 |
21 jun 2024 | 2,203.50 | 2,203.50 | 2,197.50 | 2,202.50 | 2,202.50 | 4,432 |
20 jun 2024 | 2,212.00 | 2,212.00 | 2,206.46 | 2,211.25 | 2,211.25 | 2,786 |
19 jun 2024 | 2,207.00 | 2,210.00 | 2,204.92 | 2,198.75 | 2,198.75 | 8,561 |
18 jun 2024 | 2,190.00 | 2,206.50 | 2,190.00 | 2,203.75 | 2,203.75 | 20,898 |
17 jun 2024 | 2,180.50 | 2,180.50 | 2,172.54 | 2,178.50 | 2,178.50 | 1,530 |
14 jun 2024 | 2,171.00 | 2,192.00 | 2,157.50 | 2,168.75 | 2,168.75 | 5,705 |
13 jun 2024 | 2,200.50 | 2,207.06 | 2,195.00 | 2,189.25 | 2,189.25 | 6,727 |
12 jun 2024 | 2,202.00 | 2,226.00 | 2,200.50 | 2,224.00 | 2,224.00 | 2,589 |
11 jun 2024 | 2,204.00 | 2,222.32 | 2,189.00 | 2,194.25 | 2,194.25 | 6,640 |
10 jun 2024 | 2,217.50 | 2,217.50 | 2,211.45 | 2,213.75 | 2,213.75 | 5,057 |
07 jun 2024 | 2,236.50 | 2,236.50 | 2,225.50 | 2,223.50 | 2,223.50 | 7,891 |
06 jun 2024 | 2,241.00 | 2,247.46 | 2,239.50 | 2,242.75 | 2,242.75 | 3,590 |
05 jun 2024 | 2,254.00 | 2,254.00 | 2,230.50 | 2,238.00 | 2,238.00 | 1,760 |
04 jun 2024 | 2,252.50 | 2,252.50 | 2,233.54 | 2,241.00 | 2,241.00 | 3,268 |
03 jun 2024 | 2,259.50 | 2,271.00 | 2,257.50 | 2,259.75 | 2,259.75 | 7,901 |
31 may 2024 | 2,233.50 | 2,247.00 | 2,227.50 | 2,239.75 | 2,239.75 | 26,029 |
30 may 2024 | 2,227.50 | 2,241.00 | 2,200.68 | 2,240.75 | 2,240.75 | 1,186 |
29 may 2024 | 2,240.50 | 2,240.50 | 2,207.50 | 2,207.00 | 2,207.00 | 4,332 |
28 may 2024 | 2,251.50 | 2,254.50 | 2,231.50 | 2,238.00 | 2,238.00 | 4,545 |
24 may 2024 | 2,228.50 | 2,241.50 | 2,222.18 | 2,238.50 | 2,238.50 | 1,222 |
23 may 2024 | 2,228.00 | 2,232.50 | 2,224.50 | 2,225.75 | 2,225.75 | 12,321 |
22 may 2024 | 2,235.50 | 2,235.50 | 2,224.50 | 2,224.50 | 2,224.50 | 145 |
21 may 2024 | 2,243.50 | 2,248.50 | 2,235.50 | 2,242.50 | 2,242.50 | 11,282 |
20 may 2024 | 2,248.00 | 2,254.00 | 2,240.50 | 2,251.25 | 2,251.25 | 1,044 |
17 may 2024 | 2,232.50 | 2,236.50 | 2,218.05 | 2,236.50 | 2,236.50 | 14,388 |
16 may 2024 | 2,227.50 | 2,232.00 | 2,220.05 | 2,226.75 | 2,226.75 | 9,852 |
15 may 2024 | 2,210.50 | 2,224.50 | 2,209.00 | 2,222.00 | 2,222.00 | 3,367 |
14 may 2024 | 2,196.50 | 2,206.00 | 2,196.50 | 2,201.75 | 2,201.75 | 1,401 |
13 may 2024 | 2,206.00 | 2,207.50 | 2,190.50 | 2,196.50 | 2,196.50 | 4,091 |
10 may 2024 | 2,207.50 | 2,213.23 | 2,199.50 | 2,206.50 | 2,206.50 | 3,383 |
09 may 2024 | 2,185.00 | 2,190.50 | 2,180.30 | 2,188.50 | 2,188.50 | 11,625 |
08 may 2024 | 2,171.50 | 2,177.50 | 2,162.05 | 2,177.50 | 2,177.50 | 6,200 |
07 may 2024 | 2,167.00 | 2,171.50 | 2,162.50 | 2,166.00 | 2,166.00 | 4,151 |
03 may 2024 | 2,139.50 | 2,153.00 | 2,137.50 | 2,144.75 | 2,144.75 | 5,265 |
02 may 2024 | 2,116.00 | 2,134.00 | 2,116.00 | 2,131.50 | 2,131.50 | 3,418 |
01 may 2024 | 2,124.50 | 2,124.50 | 2,111.00 | 2,113.75 | 2,113.75 | 317 |
30 abr 2024 | 2,124.50 | 2,132.95 | 2,120.00 | 2,122.75 | 2,122.75 | 2,396 |
29 abr 2024 | 2,106.50 | 2,123.00 | 2,102.00 | 2,122.50 | 2,122.50 | 2,235 |
26 abr 2024 | 2,086.50 | 2,098.50 | 2,086.50 | 2,098.50 | 2,098.50 | 1,188 |
25 abr 2024 | 2,080.50 | 2,092.64 | 2,069.06 | 2,073.75 | 2,073.75 | 6,948 |
24 abr 2024 | 2,100.50 | 2,100.50 | 2,081.00 | 2,086.25 | 2,086.25 | 7,204 |
23 abr 2024 | 2,083.00 | 2,098.00 | 2,079.50 | 2,093.00 | 2,093.00 | 1,549 |
22 abr 2024 | 2,075.50 | 2,081.50 | 2,072.50 | 2,080.25 | 2,080.25 | 2,310 |
19 abr 2024 | 2,064.00 | 2,064.00 | 2,038.50 | 2,056.75 | 2,056.75 | 1,902 |
18 abr 2024 | 2,064.50 | 2,064.50 | 2,047.00 | 2,062.50 | 2,062.50 | 99,504 |
17 abr 2024 | 2,051.50 | 2,068.00 | 2,051.50 | 2,057.50 | 2,057.50 | 13,546 |
16 abr 2024 | 2,065.50 | 2,068.50 | 2,050.05 | 2,055.50 | 2,055.50 | 18,031 |
15 abr 2024 | 2,103.00 | 2,104.55 | 2,092.50 | 2,096.00 | 2,096.00 | 5,672 |
12 abr 2024 | 2,138.00 | 2,142.80 | 2,099.50 | 2,100.75 | 2,100.75 | 5,393 |
11 abr 2024 | 2,106.50 | 2,120.00 | 2,103.00 | 2,116.25 | 2,116.25 | 3,865 |
10 abr 2024 | 2,127.50 | 2,128.95 | 2,102.00 | 2,107.00 | 2,107.00 | 10,854 |
09 abr 2024 | 2,115.00 | 2,122.45 | 2,104.00 | 2,107.50 | 2,107.50 | 10,779 |
08 abr 2024 | 2,100.00 | 2,122.00 | 2,093.56 | 2,119.00 | 2,119.00 | 39,652 |
05 abr 2024 | 2,104.50 | 2,104.50 | 2,096.54 | 2,102.25 | 2,102.25 | 3,257 |
04 abr 2024 | 2,106.00 | 2,124.50 | 2,106.00 | 2,120.50 | 2,120.50 | 6,471 |
03 abr 2024 | 2,095.00 | 2,115.50 | 2,094.50 | 2,109.50 | 2,109.50 | 19,155 |
02 abr 2024 | 2,139.00 | 2,139.00 | 2,104.51 | 2,104.50 | 2,104.50 | 26,521 |
28 mar 2024 | 2,105.00 | 2,131.00 | 2,105.00 | 2,129.00 | 2,129.00 | 8,962 |
27 mar 2024 | 2,106.50 | 2,114.50 | 2,105.00 | 2,112.00 | 2,112.00 | 18,011 |
26 mar 2024 | 2,100.50 | 2,111.00 | 2,091.30 | 2,111.00 | 2,111.00 | 29,246 |
25 mar 2024 | 2,099.00 | 2,099.00 | 2,082.00 | 2,092.75 | 2,092.75 | 4,976 |
22 mar 2024 | 2,110.50 | 2,110.50 | 2,102.50 | 2,105.00 | 2,105.00 | 10,552 |
21 mar 2024 | 2,106.50 | 2,117.00 | 2,105.86 | 2,115.00 | 2,115.00 | 2,187 |
20 mar 2024 | 2,081.00 | 2,091.22 | 2,075.86 | 2,086.50 | 2,086.50 | 9,684 |
19 mar 2024 | 2,076.00 | 2,078.00 | 2,072.00 | 2,075.50 | 2,075.50 | 5,924 |
18 mar 2024 | 2,081.50 | 2,085.00 | 2,078.53 | 2,084.00 | 2,084.00 | 6,156 |
15 mar 2024 | 2,090.00 | 2,090.00 | 2,089.95 | 2,085.00 | 2,085.00 | 3,568 |
14 mar 2024 | 2,097.00 | 2,098.00 | 2,079.00 | 2,084.00 | 2,084.00 | 5,386 |
13 mar 2024 | 2,095.00 | 2,095.00 | 2,082.00 | 2,086.00 | 2,086.00 | 6,064 |
12 mar 2024 | 2,089.50 | 2,090.00 | 2,086.50 | 2,088.00 | 2,088.00 | 1,412 |
11 mar 2024 | 2,083.00 | 2,085.50 | 2,074.00 | 2,081.75 | 2,081.75 | 6,022 |
08 mar 2024 | 2,077.50 | 2,092.50 | 2,075.50 | 2,092.50 | 2,092.50 | 4,791 |
07 mar 2024 | 2,073.50 | 2,101.00 | 2,064.77 | 2,086.25 | 2,086.25 | 1,751 |
06 mar 2024 | 2,061.00 | 2,069.00 | 2,061.00 | 2,069.00 | 2,069.00 | 3,885 |
05 mar 2024 | 2,038.50 | 2,050.45 | 2,038.50 | 2,046.00 | 2,046.00 | 2,855 |
04 mar 2024 | 2,038.00 | 2,040.00 | 2,038.00 | 2,041.25 | 2,041.25 | 5,349 |
01 mar 2024 | 2,029.50 | 2,050.50 | 2,029.50 | 2,050.50 | 2,050.50 | 2,628 |
29 feb 2024 | 2,023.50 | 2,027.50 | 2,020.06 | 2,026.00 | 2,026.00 | 4,324 |
28 feb 2024 | 2,024.50 | 2,024.50 | 2,007.00 | 2,011.75 | 2,011.75 | 1,523 |
27 feb 2024 | 2,029.50 | 2,029.55 | 2,024.50 | 2,030.50 | 2,030.50 | 10,308 |
26 feb 2024 | 2,038.50 | 2,038.50 | 2,022.55 | 2,026.50 | 2,026.50 | 1,503 |
23 feb 2024 | 2,056.50 | 2,056.50 | 2,036.55 | 2,039.25 | 2,039.25 | 1,819 |
22 feb 2024 | 2,047.00 | 2,056.50 | 2,047.00 | 2,050.00 | 2,050.00 | 2,469 |
21 feb 2024 | 2,033.00 | 2,037.50 | 2,029.00 | 2,031.75 | 2,031.75 | 1,404 |
20 feb 2024 | 2,039.50 | 2,044.50 | 2,027.00 | 2,032.75 | 2,032.75 | 3,122 |
19 feb 2024 | 2,040.96 | 2,041.46 | 2,038.04 | 2,045.00 | 2,045.00 | 667 |
16 feb 2024 | 2,040.00 | 2,047.96 | 2,040.00 | 2,042.75 | 2,042.75 | 192 |
15 feb 2024 | 2,037.50 | 2,037.50 | 2,026.05 | 2,030.75 | 2,030.75 | 503 |
14 feb 2024 | 2,029.00 | 2,030.06 | 2,026.97 | 2,023.75 | 2,023.75 | 6,721 |
13 feb 2024 | 2,005.00 | 2,033.00 | 2,004.50 | 2,007.25 | 2,007.25 | 936 |
12 feb 2024 | 2,027.50 | 2,044.50 | 2,027.50 | 2,043.50 | 2,043.50 | 9,523 |
09 feb 2024 | 2,031.00 | 2,046.76 | 2,031.00 | 2,022.50 | 2,022.50 | 167 |
08 feb 2024 | 2,040.50 | 2,052.00 | 2,033.50 | 2,031.75 | 2,031.75 | 5,918 |
07 feb 2024 | 2,040.50 | 2,040.54 | 2,040.00 | 2,031.50 | 2,031.50 | 2,690 |
06 feb 2024 | 2,028.50 | 2,045.50 | 2,022.50 | 2,045.50 | 2,045.50 | 10,640 |
*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. |