Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 2,393.80 | 2,397.70 | 2,375.60 | 2,377.40 | 2,377.40 | 605 |
10 may 2024 | 2,391.20 | 2,391.20 | 2,391.20 | 2,391.20 | 2,391.20 | - |
09 may 2024 | 2,359.80 | 2,359.80 | 2,359.80 | 2,359.80 | 2,359.80 | - |
08 may 2024 | 2,345.60 | 2,345.60 | 2,345.60 | 2,345.60 | 2,345.60 | - |
07 may 2024 | 2,347.40 | 2,347.40 | 2,347.40 | 2,347.40 | 2,347.40 | - |
06 may 2024 | 2,355.50 | 2,355.50 | 2,355.50 | 2,355.50 | 2,355.50 | - |
03 may 2024 | 2,345.30 | 2,345.30 | 2,345.30 | 2,345.30 | 2,345.30 | - |
02 may 2024 | 2,345.30 | 2,345.30 | 2,345.30 | 2,345.30 | 2,345.30 | - |
01 may 2024 | 2,345.30 | 2,345.30 | 2,345.30 | 2,345.30 | 2,345.30 | - |
30 abr 2024 | 2,345.30 | 2,345.30 | 2,345.30 | 2,345.30 | 2,345.30 | - |
29 abr 2024 | 2,367.50 | 2,367.50 | 2,367.50 | 2,367.50 | 2,367.50 | - |
26 abr 2024 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | - |
25 abr 2024 | 2,355.80 | 2,355.80 | 2,355.80 | 2,355.80 | 2,355.80 | - |
24 abr 2024 | 2,354.30 | 2,354.30 | 2,354.30 | 2,354.30 | 2,354.30 | - |
23 abr 2024 | 2,356.60 | 2,356.60 | 2,356.60 | 2,356.60 | 2,356.60 | - |
22 abr 2024 | 2,368.10 | 2,368.10 | 2,368.10 | 2,368.10 | 2,368.10 | - |
19 abr 2024 | 2,432.30 | 2,432.30 | 2,432.30 | 2,432.30 | 2,432.30 | - |
18 abr 2024 | 2,414.50 | 2,414.50 | 2,414.50 | 2,414.50 | 2,414.50 | - |
17 abr 2024 | 2,405.80 | 2,405.80 | 2,405.80 | 2,405.80 | 2,405.80 | - |
16 abr 2024 | 2,431.60 | 2,431.60 | 2,431.60 | 2,431.60 | 2,431.60 | - |
15 abr 2024 | 2,405.10 | 2,420.00 | 2,405.10 | 2,405.10 | 2,405.10 | 3 |
12 abr 2024 | 2,414.90 | 2,414.90 | 2,414.90 | 2,414.90 | 2,414.90 | - |
11 abr 2024 | 2,384.50 | 2,384.50 | 2,384.50 | 2,384.50 | 2,384.50 | - |
10 abr 2024 | 2,368.80 | 2,368.80 | 2,368.80 | 2,368.80 | 2,368.80 | - |
09 abr 2024 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | - |
08 abr 2024 | 2,379.80 | 2,379.80 | 2,379.80 | 2,379.80 | 2,379.80 | - |
05 abr 2024 | 2,315.70 | 2,315.70 | 2,315.70 | 2,315.70 | 2,315.70 | - |
04 abr 2024 | 2,315.70 | 2,315.70 | 2,315.70 | 2,315.70 | 2,315.70 | - |
03 abr 2024 | 2,315.70 | 2,315.70 | 2,315.70 | 2,315.70 | 2,315.70 | - |
02 abr 2024 | 2,293.00 | 2,293.00 | 2,293.00 | 2,293.00 | 2,293.00 | - |
01 abr 2024 | 2,268.90 | 2,268.90 | 2,268.90 | 2,268.90 | 2,268.90 | - |
28 mar 2024 | 2,238.90 | 2,238.90 | 2,238.90 | 2,238.90 | 2,238.90 | - |
27 mar 2024 | 2,208.80 | 2,215.60 | 2,208.80 | 2,215.60 | 2,215.60 | 3 |
26 mar 2024 | 2,206.70 | 2,207.80 | 2,203.10 | 2,205.40 | 2,205.40 | 297 |
25 mar 2024 | 2,202.10 | 2,202.10 | 2,202.10 | 2,202.10 | 2,202.10 | 537 |
22 mar 2024 | 2,195.20 | 2,195.20 | 2,195.20 | 2,195.20 | 2,195.20 | - |
21 mar 2024 | 2,226.20 | 2,226.20 | 2,226.20 | 2,226.20 | 2,226.20 | - |
20 mar 2024 | 2,187.50 | 2,187.50 | 2,187.50 | 2,187.50 | 2,187.50 | - |
19 mar 2024 | 2,189.60 | 2,189.60 | 2,189.60 | 2,189.60 | 2,189.60 | - |
18 mar 2024 | 2,187.60 | 2,187.60 | 2,187.60 | 2,187.60 | 2,187.60 | - |
15 mar 2024 | 2,197.70 | 2,197.70 | 2,197.70 | 2,197.70 | 2,197.70 | - |
14 mar 2024 | 2,198.20 | 2,198.20 | 2,198.20 | 2,198.20 | 2,198.20 | - |
13 mar 2024 | 2,190.50 | 2,190.50 | 2,190.50 | 2,190.50 | 2,190.50 | - |
12 mar 2024 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | - |
11 mar 2024 | 2,202.80 | 2,202.80 | 2,202.80 | 2,202.80 | 2,202.80 | - |
08 mar 2024 | 2,201.70 | 2,201.70 | 2,201.70 | 2,201.70 | 2,201.70 | - |
07 mar 2024 | 2,186.70 | 2,186.70 | 2,186.70 | 2,186.70 | 2,186.70 | - |
06 mar 2024 | 2,162.00 | 2,162.00 | 2,162.00 | 2,162.00 | 2,162.00 | - |
05 mar 2024 | 2,156.90 | 2,156.90 | 2,156.90 | 2,156.90 | 2,156.90 | - |
04 mar 2024 | 2,120.50 | 2,120.50 | 2,120.50 | 2,120.50 | 2,120.50 | - |
01 mar 2024 | 2,120.30 | 2,120.30 | 2,120.30 | 2,120.30 | 2,120.30 | - |
29 feb 2024 | 2,082.60 | 2,082.60 | 2,082.60 | 2,082.60 | 2,082.60 | - |
28 feb 2024 | 2,079.40 | 2,079.40 | 2,079.40 | 2,079.40 | 2,079.40 | - |
27 feb 2024 | 2,080.10 | 2,080.10 | 2,080.10 | 2,080.10 | 2,080.10 | - |
26 feb 2024 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | - |
23 feb 2024 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | - |
22 feb 2024 | 2,059.70 | 2,059.70 | 2,059.70 | 2,059.70 | 2,059.70 | - |
21 feb 2024 | 2,062.70 | 2,062.70 | 2,062.70 | 2,062.70 | 2,062.70 | - |
20 feb 2024 | 2,062.50 | 2,062.50 | 2,062.50 | 2,062.50 | 2,062.50 | - |
16 feb 2024 | 2,075.20 | 2,075.20 | 2,075.20 | 2,075.20 | 2,075.20 | - |
15 feb 2024 | 2,075.20 | 2,075.20 | 2,075.20 | 2,075.20 | 2,075.20 | - |
14 feb 2024 | 2,075.20 | 2,075.20 | 2,075.20 | 2,075.20 | 2,075.20 | - |
13 feb 2024 | 2,075.20 | 2,075.20 | 2,075.20 | 2,075.20 | 2,075.20 | - |
12 feb 2024 | 2,075.20 | 2,075.20 | 2,075.20 | 2,075.20 | 2,075.20 | - |
09 feb 2024 | 2,075.20 | 2,075.20 | 2,075.20 | 2,075.20 | 2,075.20 | - |
08 feb 2024 | 2,090.20 | 2,090.20 | 2,081.80 | 2,081.80 | 2,081.80 | 6 |
07 feb 2024 | 2,086.60 | 2,086.60 | 2,086.60 | 2,086.60 | 2,086.60 | - |
06 feb 2024 | 2,076.60 | 2,076.60 | 2,076.60 | 2,076.60 | 2,076.60 | - |
05 feb 2024 | 2,086.30 | 2,086.30 | 2,086.30 | 2,086.30 | 2,086.30 | - |
02 feb 2024 | 2,098.20 | 2,098.20 | 2,098.20 | 2,098.20 | 2,098.20 | - |
01 feb 2024 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | - |
31 ene 2024 | 2,083.20 | 2,083.20 | 2,083.20 | 2,083.20 | 2,083.20 | - |
30 ene 2024 | 2,082.40 | 2,082.40 | 2,082.40 | 2,082.40 | 2,082.40 | - |
29 ene 2024 | 2,070.90 | 2,070.90 | 2,070.90 | 2,070.90 | 2,070.90 | - |
26 ene 2024 | 2,060.40 | 2,060.40 | 2,060.40 | 2,060.40 | 2,060.40 | 9 |
25 ene 2024 | 2,056.10 | 2,056.10 | 2,056.10 | 2,056.10 | 2,056.10 | - |
24 ene 2024 | 2,062.50 | 2,062.50 | 2,062.50 | 2,062.50 | 2,062.50 | - |
23 ene 2024 | 2,068.10 | 2,068.10 | 2,068.10 | 2,068.10 | 2,068.10 | - |
22 ene 2024 | 2,055.70 | 2,055.70 | 2,055.70 | 2,055.70 | 2,055.70 | - |
19 ene 2024 | 2,058.90 | 2,058.90 | 2,058.90 | 2,058.90 | 2,058.90 | - |
18 ene 2024 | 2,053.20 | 2,053.20 | 2,053.20 | 2,053.20 | 2,053.20 | - |
17 ene 2024 | 2,047.50 | 2,047.50 | 2,047.50 | 2,047.50 | 2,047.50 | - |
16 ene 2024 | 2,077.30 | 2,077.30 | 2,077.30 | 2,077.30 | 2,077.30 | - |
12 ene 2024 | 2,071.20 | 2,071.20 | 2,071.20 | 2,071.20 | 2,071.20 | - |
11 ene 2024 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | - |
10 ene 2024 | 2,064.20 | 2,064.20 | 2,064.20 | 2,064.20 | 2,064.20 | - |
09 ene 2024 | 2,075.90 | 2,075.90 | 2,075.90 | 2,075.90 | 2,075.90 | - |
08 ene 2024 | 2,078.10 | 2,078.10 | 2,078.10 | 2,078.10 | 2,078.10 | - |
05 ene 2024 | 2,079.60 | 2,079.60 | 2,079.60 | 2,079.60 | 2,079.60 | - |
04 ene 2024 | 2,081.90 | 2,081.90 | 2,081.90 | 2,081.90 | 2,081.90 | - |
03 ene 2024 | 2,072.70 | 2,072.70 | 2,072.70 | 2,072.70 | 2,072.70 | - |
02 ene 2024 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | - |
29 dic 2023 | 2,107.70 | 2,107.70 | 2,107.70 | 2,107.70 | 2,107.70 | - |
28 dic 2023 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | - |
27 dic 2023 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | - |
26 dic 2023 | 2,093.30 | 2,093.30 | 2,093.30 | 2,093.30 | 2,093.30 | - |
22 dic 2023 | 2,088.80 | 2,088.80 | 2,088.80 | 2,088.80 | 2,088.80 | - |
21 dic 2023 | 2,074.00 | 2,074.00 | 2,074.00 | 2,074.00 | 2,074.00 | - |
20 dic 2023 | 2,077.40 | 2,077.40 | 2,077.40 | 2,077.40 | 2,077.40 | - |
19 dic 2023 | 2,068.30 | 2,068.30 | 2,068.30 | 2,068.30 | 2,068.30 | - |
*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. |