Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 952.80 | 952.80 | 952.80 | 952.80 | 952.80 | - |
13 jun 2024 | 947.20 | 956.00 | 947.20 | 956.00 | 956.00 | 8 |
12 jun 2024 | 936.20 | 936.20 | 936.20 | 936.20 | 936.20 | - |
11 jun 2024 | 926.60 | 926.60 | 926.60 | 926.60 | 926.60 | - |
10 jun 2024 | 928.00 | 928.00 | 924.80 | 924.80 | 924.80 | - |
07 jun 2024 | 914.40 | 914.40 | 914.40 | 914.40 | 914.40 | - |
06 jun 2024 | 918.20 | 918.20 | 918.20 | 918.20 | 918.20 | - |
05 jun 2024 | 910.00 | 920.00 | 910.00 | 920.00 | 920.00 | 1 |
04 jun 2024 | 903.20 | 915.00 | 903.20 | 912.60 | 912.60 | 1 |
03 jun 2024 | 900.20 | 909.20 | 900.20 | 909.20 | 909.20 | 5 |
31 may 2024 | 898.40 | 898.40 | 898.40 | 898.40 | 898.40 | - |
30 may 2024 | 882.20 | 882.20 | 881.20 | 881.20 | 881.20 | - |
29 may 2024 | 888.20 | 895.00 | 888.20 | 895.00 | 895.00 | 4 |
28 may 2024 | 901.20 | 901.20 | 901.20 | 901.20 | 901.20 | - |
27 may 2024 | 910.80 | 910.80 | 904.60 | 904.60 | 904.60 | 1 |
24 may 2024 | 902.00 | 910.80 | 902.00 | 910.80 | 910.80 | 1 |
23 may 2024 | 904.40 | 916.80 | 904.40 | 916.80 | 916.80 | 21 |
22 may 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
21 may 2024 | 902.60 | 902.60 | 901.20 | 901.20 | 901.20 | - |
20 may 2024 | 909.00 | 909.00 | 899.20 | 899.20 | 899.20 | 2 |
17 may 2024 | 889.60 | 889.60 | 889.60 | 889.60 | 889.60 | - |
16 may 2024 | 910.00 | 910.00 | 898.00 | 898.00 | 898.00 | 2 |
15 may 2024 | 904.80 | 904.80 | 904.20 | 904.20 | 904.20 | 24 |
14 may 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
13 may 2024 | 900.40 | 902.00 | 900.40 | 902.00 | 902.00 | 2 |
10 may 2024 | 896.80 | 896.80 | 896.20 | 896.20 | 896.20 | - |
09 may 2024 | 886.00 | 886.00 | 881.80 | 881.80 | 881.80 | - |
08 may 2024 | 897.80 | 897.80 | 897.80 | 897.80 | 897.80 | - |
07 may 2024 | 886.20 | 897.20 | 886.20 | 897.20 | 897.20 | 1 |
06 may 2024 | 884.40 | 895.40 | 883.00 | 883.00 | 883.00 | 21 |
03 may 2024 | 875.40 | 875.40 | 875.40 | 875.40 | 875.40 | - |
02 may 2024 | 834.20 | 852.00 | 829.00 | 852.00 | 852.00 | 35 |
30 abr 2024 | 828.40 | 828.40 | 828.40 | 828.40 | 828.40 | - |
29 abr 2024 | 820.40 | 820.40 | 818.80 | 818.80 | 818.80 | 8 |
26 abr 2024 | 827.00 | 827.00 | 822.80 | 822.80 | 822.80 | 2 |
25 abr 2024 | 843.20 | 843.20 | 819.40 | 819.40 | 819.40 | 1 |
24 abr 2024 | 839.20 | 850.80 | 839.20 | 850.80 | 850.80 | - |
23 abr 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
22 abr 2024 | 837.20 | 853.60 | 837.20 | 853.60 | 853.60 | 7 |
19 abr 2024 | 830.60 | 854.20 | 830.60 | 836.00 | 836.00 | 20 |
18 abr 2024 | 840.80 | 844.00 | 840.80 | 844.00 | 844.00 | 2 |
17 abr 2024 | 832.00 | 834.00 | 831.00 | 834.00 | 834.00 | 20 |
16 abr 2024 | 840.20 | 840.20 | 840.20 | 840.20 | 840.20 | - |
15 abr 2024 | 846.40 | 855.40 | 846.40 | 855.40 | 855.40 | 1 |
12 abr 2024 | 857.60 | 857.60 | 851.40 | 851.40 | 851.40 | 2 |
11 abr 2024 | 866.20 | 866.20 | 866.20 | 866.20 | 866.20 | - |
10 abr 2024 | 864.80 | 865.00 | 864.80 | 865.00 | 865.00 | 2 |
09 abr 2024 | 858.80 | 862.60 | 858.80 | 862.60 | 862.60 | - |
08 abr 2024 | 863.60 | 865.00 | 862.00 | 865.00 | 865.00 | 112 |
05 abr 2024 | 860.60 | 860.60 | 860.40 | 860.40 | 860.40 | 7 |
04 abr 2024 | 873.20 | 873.20 | 873.20 | 873.20 | 873.20 | - |
03 abr 2024 | 878.80 | 884.20 | 878.80 | 884.20 | 884.20 | - |
02 abr 2024 | 897.40 | 898.20 | 886.20 | 886.20 | 886.20 | 8 |
28 mar 2024 | 890.00 | 891.50 | 890.00 | 891.50 | 891.50 | - |
27 mar 2024 | 887.50 | 888.50 | 886.50 | 886.50 | 886.50 | 19 |
26 mar 2024 | 883.50 | 883.50 | 883.50 | 883.50 | 883.50 | 2 |
25 mar 2024 | 889.50 | 889.50 | 876.50 | 876.50 | 876.50 | 18 |
22 mar 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - |
21 mar 2024 | 881.50 | 884.50 | 881.50 | 884.50 | 884.50 | 20 |
20 mar 2024 | 882.50 | 882.50 | 882.50 | 882.50 | 882.50 | - |
19 mar 2024 | 880.00 | 880.50 | 880.00 | 880.50 | 880.50 | - |
18 mar 2024 | 882.50 | 882.50 | 882.50 | 882.50 | 882.50 | - |
15 mar 2024 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | - |
14 mar 2024 | 882.50 | 882.50 | 882.50 | 882.50 | 882.50 | - |
13 mar 2024 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | - |
12 mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
11 mar 2024 | 879.00 | 884.50 | 878.50 | 884.50 | 884.50 | 1 |
08 mar 2024 | 884.50 | 894.50 | 884.50 | 886.50 | 886.50 | 24 |
07 mar 2024 | 891.00 | 897.00 | 890.50 | 892.00 | 892.00 | 2 |
06 mar 2024 | 884.00 | 894.00 | 884.00 | 894.00 | 894.00 | 22 |
05 mar 2024 | 887.50 | 888.50 | 887.50 | 888.50 | 888.50 | - |
04 mar 2024 | 899.00 | 899.50 | 895.00 | 895.00 | 895.00 | 2 |
01 mar 2024 | 890.00 | 890.50 | 889.50 | 890.50 | 890.50 | 35 |
29 feb 2024 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | - |
28 feb 2024 | 911.50 | 920.00 | 911.50 | 920.00 | 920.00 | 11 |
27 feb 2024 | 907.50 | 907.50 | 907.50 | 907.50 | 907.50 | - |
26 feb 2024 | 899.50 | 899.50 | 899.50 | 899.50 | 899.50 | - |
23 feb 2024 | 886.50 | 886.50 | 886.50 | 886.50 | 886.50 | - |
22 feb 2024 | 877.50 | 877.50 | 877.50 | 877.50 | 877.50 | - |
21 feb 2024 | 872.50 | 872.50 | 872.50 | 872.50 | 872.50 | - |
20 feb 2024 | 880.50 | 880.50 | 880.00 | 880.00 | 880.00 | 6 |
19 feb 2024 | 876.50 | 878.00 | 876.50 | 878.00 | 878.00 | 3 |
16 feb 2024 | 881.00 | 883.50 | 881.00 | 883.50 | 883.50 | 10 |
15 feb 2024 | 877.00 | 888.00 | 877.00 | 888.00 | 888.00 | 11 |
14 feb 2024 | 875.00 | 888.50 | 873.50 | 878.00 | 878.00 | 10 |
13 feb 2024 | 873.50 | 880.00 | 873.50 | 880.00 | 880.00 | 3 |
12 feb 2024 | 886.50 | 886.50 | 886.50 | 886.50 | 886.50 | 5 |
09 feb 2024 | 869.50 | 880.00 | 869.50 | 880.00 | 880.00 | 104 |
08 feb 2024 | 868.00 | 877.00 | 868.00 | 877.00 | 877.00 | 18 |
07 feb 2024 | 866.50 | 876.00 | 866.50 | 876.00 | 876.00 | 10 |
06 feb 2024 | 866.00 | 871.00 | 866.00 | 871.00 | 871.00 | 1 |
05 feb 2024 | 869.50 | 869.50 | 869.50 | 869.50 | 869.50 | - |
02 feb 2024 | 875.50 | 879.00 | 875.50 | 879.00 | 879.00 | 1 |
01 feb 2024 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | - |
31 ene 2024 | 882.00 | 897.00 | 882.00 | 890.00 | 890.00 | 19 |
30 ene 2024 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | - |
29 ene 2024 | 874.50 | 874.50 | 866.00 | 866.00 | 866.00 | 84 |
26 ene 2024 | 868.50 | 868.50 | 868.50 | 868.50 | 868.50 | - |
25 ene 2024 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | - |
24 ene 2024 | 879.00 | 879.50 | 879.00 | 879.00 | 879.00 | 18 |
*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. |