Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 1,120.00 | 1,144.00 | 1,080.00 | 1,134.00 | 1,134.00 | 72,674 |
13 jun 2024 | 1,105.00 | 1,134.00 | 1,105.00 | 1,120.00 | 1,120.00 | 45,080 |
12 jun 2024 | 1,117.00 | 1,117.00 | 1,080.00 | 1,105.00 | 1,105.00 | 62,401 |
11 jun 2024 | 1,145.00 | 1,217.00 | 1,090.00 | 1,119.00 | 1,119.00 | 138,103 |
10 jun 2024 | 1,124.00 | 1,145.00 | 1,123.00 | 1,145.00 | 1,145.00 | 32,619 |
07 jun 2024 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,105.00 | 22,011 |
06 jun 2024 | 1,097.00 | 1,110.00 | 1,090.00 | 1,099.00 | 1,099.00 | 58,916 |
05 jun 2024 | 1,113.00 | 1,119.00 | 1,070.00 | 1,097.00 | 1,097.00 | 56,405 |
04 jun 2024 | 1,090.00 | 1,155.00 | 1,060.00 | 1,090.00 | 1,090.00 | 231,630 |
03 jun 2024 | 1,011.00 | 1,038.00 | 1,010.00 | 1,038.00 | 1,038.00 | 7,410 |
31 may 2024 | 1,021.00 | 1,075.00 | 1,010.00 | 1,010.00 | 1,010.00 | 6,290 |
30 may 2024 | 1,048.00 | 1,071.00 | 1,020.00 | 1,020.00 | 1,020.00 | 2,347 |
28 may 2024 | 1,071.00 | 1,071.00 | 1,041.00 | 1,060.00 | 1,060.00 | 64,050 |
27 may 2024 | 1,060.00 | 1,070.00 | 1,012.00 | 1,070.00 | 1,070.00 | 17,679 |
24 may 2024 | 1,011.00 | 1,050.00 | 1,011.00 | 1,021.00 | 1,021.00 | 29,012 |
23 may 2024 | 1,021.00 | 1,070.00 | 1,000.00 | 1,000.00 | 1,000.00 | 30,026 |
22 may 2024 | 1,010.00 | 1,040.00 | 1,020.00 | 1,040.00 | 1,040.00 | 29,623 |
21 may 2024 | 1,021.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | 58,868 |
20 may 2024 | 991.00 | 1,070.00 | 991.00 | 1,060.00 | 1,060.00 | 44,313 |
17 may 2024 | 1,020.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,050.00 | 16,908 |
16 may 2024 | 1,001.00 | 1,050.00 | 1,001.00 | 1,010.00 | 1,010.00 | 24,280 |
15 may 2024 | 1,025.00 | 1,045.00 | 1,011.00 | 1,011.00 | 1,011.00 | 19,987 |
14 may 2024 | 1,010.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 5,082 |
13 may 2024 | 1,030.00 | 1,045.00 | 1,020.00 | 1,038.00 | 1,038.00 | 2,878 |
10 may 2024 | 1,039.00 | 1,090.00 | 1,039.00 | 1,040.00 | 1,040.00 | 15,793 |
09 may 2024 | 1,039.00 | 1,039.00 | 980.00 | 980.00 | 980.00 | 3,489 |
08 may 2024 | 1,020.00 | 1,020.00 | 990.00 | 990.00 | 990.00 | 18,438 |
07 may 2024 | 1,000.00 | 1,030.00 | 1,000.00 | 1,015.00 | 1,015.00 | 59,951 |
06 may 2024 | 1,000.00 | 1,021.00 | 1,000.00 | 1,001.00 | 1,001.00 | 139,870 |
03 may 2024 | 1,012.00 | 1,012.00 | 1,000.00 | 1,000.00 | 1,000.00 | 12,297 |
02 may 2024 | 1,060.00 | 1,060.00 | 1,001.00 | 1,001.00 | 1,001.00 | 18,543 |
30 abr 2024 | 1,000.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,050.00 | 312,974 |
29 abr 2024 | 962.00 | 1,007.00 | 950.00 | 1,000.00 | 1,000.00 | 39,023 |
26 abr 2024 | 1,018.00 | 1,018.00 | 960.00 | 960.00 | 960.00 | 349 |
25 abr 2024 | 1,018.00 | 1,018.00 | 975.00 | 1,000.00 | 1,000.00 | 42,507 |
24 abr 2024 | 956.00 | 1,019.00 | 955.00 | 1,019.00 | 1,019.00 | 14,592 |
23 abr 2024 | 999.00 | 1,000.00 | 955.00 | 955.00 | 955.00 | 23,824 |
22 abr 2024 | 992.00 | 1,000.00 | 956.00 | 1,000.00 | 1,000.00 | 12,963 |
19 abr 2024 | 930.00 | 997.00 | 930.00 | 973.00 | 973.00 | 20,893 |
18 abr 2024 | 960.00 | 960.00 | 930.00 | 955.00 | 955.00 | 40,786 |
17 abr 2024 | 975.00 | 1,000.00 | 955.00 | 1,000.00 | 1,000.00 | 7,758 |
16 abr 2024 | 989.00 | 989.00 | 955.00 | 961.00 | 961.00 | 57,906 |
15 abr 2024 | 955.00 | 999.00 | 955.00 | 980.00 | 980.00 | 62,405 |
12 abr 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - |
11 abr 2024 | 994.00 | 994.00 | 971.00 | 990.00 | 990.00 | 37,851 |
10 abr 2024 | 976.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 76,720 |
09 abr 2024 | 940.00 | 977.00 | 930.00 | 977.00 | 977.00 | 9,288 |
08 abr 2024 | 997.00 | 997.00 | 930.00 | 940.00 | 940.00 | 12,271 |
05 abr 2024 | 975.00 | 999.00 | 941.00 | 941.00 | 941.00 | 367,108 |
04 abr 2024 | 999.00 | 999.00 | 975.00 | 975.00 | 975.00 | 101,817 |
03 abr 2024 | 1,000.00 | 1,000.00 | 975.00 | 975.00 | 975.00 | 20,859 |
02 abr 2024 | 966.00 | 1,007.00 | 966.00 | 1,006.00 | 1,006.00 | 10,232 |
28 mar 2024 | 951.00 | 1,000.00 | 951.00 | 1,000.00 | 1,000.00 | 47,496 |
27 mar 2024 | 993.00 | 993.00 | 980.00 | 993.00 | 993.00 | 1,475 |
26 mar 2024 | 977.00 | 994.00 | 950.00 | 994.00 | 994.00 | 42,970 |
25 mar 2024 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | 24,181 |
22 mar 2024 | 996.00 | 996.00 | 951.00 | 990.00 | 990.00 | 2,516 |
20 mar 2024 | 953.00 | 997.00 | 950.00 | 997.00 | 997.00 | 170,546 |
19 mar 2024 | 961.00 | 961.00 | 953.00 | 953.00 | 953.00 | 36,001 |
18 mar 2024 | 981.00 | 1,029.00 | 953.00 | 953.00 | 953.00 | 39,224 |
15 mar 2024 | 1,001.00 | 1,039.00 | 980.00 | 980.00 | 980.00 | 146,473 |
14 mar 2024 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,056 |
13 mar 2024 | 1,020.00 | 1,020.00 | 972.00 | 1,000.00 | 1,000.00 | 103,594 |
12 mar 2024 | 1,030.00 | 1,030.00 | 971.00 | 971.00 | 971.00 | 21,070 |
11 mar 2024 | 991.00 | 1,040.00 | 991.00 | 1,040.00 | 1,040.00 | 45,173 |
08 mar 2024 | 980.00 | 1,040.00 | 950.00 | 1,040.00 | 1,040.00 | 60,638 |
07 mar 2024 | 990.00 | 1,042.00 | 990.00 | 1,040.00 | 1,040.00 | 37,951 |
06 mar 2024 | 1,050.00 | 1,050.00 | 1,010.00 | 1,010.00 | 1,010.00 | 52,744 |
05 mar 2024 | 1,000.00 | 1,045.00 | 1,000.00 | 1,040.00 | 1,040.00 | 28,268 |
04 mar 2024 | 1,020.00 | 1,050.00 | 990.00 | 1,045.00 | 1,045.00 | 53,167 |
01 mar 2024 | 971.00 | 1,000.00 | 971.00 | 1,000.00 | 1,000.00 | 6,154 |
29 feb 2024 | 1,010.00 | 1,020.00 | 980.00 | 1,020.00 | 1,020.00 | 1,251,970 |
28 feb 2024 | 965.00 | 1,010.00 | 960.00 | 1,010.00 | 1,010.00 | 68,269 |
27 feb 2024 | 916.00 | 960.00 | 916.00 | 952.00 | 952.00 | 348,825 |
26 feb 2024 | 911.00 | 930.00 | 911.00 | 930.00 | 930.00 | 13,844 |
23 feb 2024 | 902.00 | 941.00 | 902.00 | 930.00 | 930.00 | 187,438 |
22 feb 2024 | 927.00 | 936.00 | 901.00 | 901.00 | 901.00 | 8,623 |
21 feb 2024 | 944.00 | 945.00 | 900.00 | 945.00 | 945.00 | 19,770 |
20 feb 2024 | 920.00 | 945.00 | 920.00 | 945.00 | 945.00 | 8,336 |
19 feb 2024 | 911.00 | 912.00 | 912.00 | 911.00 | 911.00 | 796 |
16 feb 2024 | 955.00 | 955.00 | 910.00 | 955.00 | 955.00 | 10,160 |
15 feb 2024 | 949.00 | 950.00 | 949.00 | 950.00 | 950.00 | 14,526 |
14 feb 2024 | 940.00 | 950.00 | 940.00 | 950.00 | 950.00 | 90,788 |
13 feb 2024 | 915.00 | 956.00 | 921.00 | 956.00 | 956.00 | 3,017 |
12 feb 2024 | 956.00 | 956.00 | 912.00 | 954.00 | 954.00 | 122,059 |
09 feb 2024 | 911.00 | 949.00 | 911.00 | 949.00 | 949.00 | 49,331 |
08 feb 2024 | 950.00 | 956.00 | 930.00 | 930.00 | 930.00 | 54,032 |
07 feb 2024 | 920.00 | 950.00 | 920.00 | 950.00 | 950.00 | 29,444 |
06 feb 2024 | 882.00 | 929.00 | 882.00 | 920.00 | 920.00 | 138,458 |
05 feb 2024 | 840.00 | 934.00 | 840.00 | 920.00 | 920.00 | 119,085 |
02 feb 2024 | 856.00 | 882.00 | 855.00 | 870.00 | 870.00 | 70,973 |
01 feb 2024 | 856.00 | 882.00 | 855.00 | 855.00 | 855.00 | 1,119 |
31 ene 2024 | 881.00 | 882.00 | 846.00 | 882.00 | 882.00 | 5,621 |
30 ene 2024 | 878.00 | 880.00 | 846.00 | 880.00 | 880.00 | 3,540 |
29 ene 2024 | 881.00 | 881.00 | 849.00 | 869.00 | 869.00 | 1,886 |
26 ene 2024 | 830.00 | 880.00 | 850.00 | 880.00 | 880.00 | 58,998 |
25 ene 2024 | 831.00 | 860.00 | 831.00 | 831.00 | 831.00 | 2,376 |
24 ene 2024 | 870.00 | 870.00 | 831.00 | 870.00 | 870.00 | 10,476 |
23 ene 2024 | 831.00 | 860.00 | 831.00 | 860.00 | 860.00 | 308 |
22 ene 2024 | 860.00 | 879.00 | 847.00 | 847.00 | 847.00 | 11,409 |
*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. |