Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 722.08 | 727.59 | 721.04 | 722.19 | 722.19 | 257,560,886 |
30 abr 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
29 abr 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
26 abr 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
25 abr 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
24 abr 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
23 abr 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
22 abr 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
19 abr 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
18 abr 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
17 abr 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
16 abr 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
15 abr 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
12 abr 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
11 abr 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
10 abr 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
09 abr 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
08 abr 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
05 abr 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
04 abr 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
03 abr 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
02 abr 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
01 abr 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
27 mar 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
26 mar 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
25 mar 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
22 mar 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
21 mar 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
20 mar 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
19 mar 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
15 mar 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
14 mar 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
13 mar 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
12 mar 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
11 mar 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
08 mar 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
07 mar 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
06 mar 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
05 mar 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
04 mar 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
01 mar 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
29 feb 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
28 feb 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
27 feb 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
26 feb 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
23 feb 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
22 feb 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
21 feb 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
20 feb 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
19 feb 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
16 feb 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
15 feb 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
14 feb 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
13 feb 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
12 feb 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
09 feb 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
08 feb 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
07 feb 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
06 feb 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
02 feb 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
01 feb 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
31 ene 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
30 ene 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
29 ene 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
26 ene 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | - |
25 ene 2024 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 2,727.18 | 114 |
24 ene 2024 | 2,746.46 | 2,746.46 | 2,746.46 | 2,746.46 | 2,746.46 | - |
23 ene 2024 | 2,746.46 | 2,746.46 | 2,746.46 | 2,746.46 | 2,746.46 | - |
22 ene 2024 | 2,746.46 | 2,746.46 | 2,746.46 | 2,746.46 | 2,746.46 | - |
19 ene 2024 | 2,746.46 | 2,746.46 | 2,746.46 | 2,746.46 | 2,746.46 | - |
18 ene 2024 | 2,746.46 | 2,746.46 | 2,746.46 | 2,746.46 | 2,746.46 | - |
17 ene 2024 | 2,746.46 | 2,746.46 | 2,746.46 | 2,746.46 | 2,746.46 | - |
16 ene 2024 | 2,746.46 | 2,746.46 | 2,746.46 | 2,746.46 | 2,746.46 | 2,264 |
15 ene 2024 | 2,774.76 | 2,774.76 | 2,774.76 | 2,774.76 | 2,774.76 | - |
12 ene 2024 | 2,774.76 | 2,774.76 | 2,774.76 | 2,774.76 | 2,774.76 | - |
11 ene 2024 | 2,774.76 | 2,774.76 | 2,774.76 | 2,774.76 | 2,774.76 | - |
10 ene 2024 | 2,774.76 | 2,774.76 | 2,774.76 | 2,774.76 | 2,774.76 | - |
09 ene 2024 | 2,774.76 | 2,774.76 | 2,774.76 | 2,774.76 | 2,774.76 | - |
08 ene 2024 | 2,774.76 | 2,774.76 | 2,774.76 | 2,774.76 | 2,774.76 | 1,403 |
05 ene 2024 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | - |
04 ene 2024 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | - |
03 ene 2024 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | - |
02 ene 2024 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | - |
29 dic 2023 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | - |
28 dic 2023 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | - |
27 dic 2023 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | - |
26 dic 2023 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | - |
22 dic 2023 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | - |
21 dic 2023 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | - |
20 dic 2023 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | - |
19 dic 2023 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | - |
18 dic 2023 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | - |
15 dic 2023 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | 3,053.70 | 165 |
14 dic 2023 | 2,937.99 | 2,937.99 | 2,937.99 | 2,937.99 | 2,937.99 | - |
13 dic 2023 | 2,937.99 | 2,937.99 | 2,937.99 | 2,937.99 | 2,937.99 | - |
11 dic 2023 | 2,937.99 | 2,937.99 | 2,937.99 | 2,937.99 | 2,937.99 | 113 |
08 dic 2023 | 2,929.99 | 2,929.99 | 2,929.99 | 2,929.99 | 2,929.99 | - |
07 dic 2023 | 2,929.99 | 2,929.99 | 2,929.99 | 2,929.99 | 2,929.99 | - |
06 dic 2023 | 2,929.99 | 2,929.99 | 2,929.99 | 2,929.99 | 2,929.99 | - |
05 dic 2023 | 2,929.99 | 2,929.99 | 2,929.99 | 2,929.99 | 2,929.99 | - |
*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. |