Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 548.36 | 555.42 | 543.37 | 546.38 | 546.38 | 677,500 |
25 jul 2024 | 556.45 | 557.88 | 537.09 | 538.72 | 538.72 | 1,283,600 |
24 jul 2024 | 576.02 | 583.10 | 551.12 | 553.33 | 553.33 | 1,033,200 |
23 jul 2024 | 581.37 | 593.98 | 581.37 | 588.33 | 588.33 | 708,900 |
22 jul 2024 | 573.00 | 589.05 | 571.44 | 587.71 | 587.71 | 1,079,900 |
19 jul 2024 | 565.71 | 568.45 | 558.06 | 563.12 | 563.12 | 981,700 |
18 jul 2024 | 576.30 | 576.30 | 546.86 | 560.38 | 560.38 | 1,204,100 |
17 jul 2024 | 604.35 | 604.83 | 569.30 | 570.38 | 570.38 | 1,405,200 |
16 jul 2024 | 619.39 | 620.43 | 609.18 | 613.01 | 613.01 | 473,400 |
15 jul 2024 | 612.56 | 621.24 | 612.38 | 616.01 | 616.01 | 494,200 |
12 jul 2024 | 606.85 | 620.33 | 604.62 | 614.05 | 614.05 | 505,000 |
11 jul 2024 | 620.00 | 624.80 | 606.98 | 608.74 | 608.74 | 553,500 |
10 jul 2024 | 609.15 | 621.01 | 603.12 | 619.56 | 619.56 | 691,400 |
09 jul 2024 | 616.40 | 616.55 | 603.34 | 607.94 | 607.94 | 466,500 |
08 jul 2024 | 621.65 | 622.00 | 611.41 | 615.49 | 615.49 | 559,600 |
05 jul 2024 | 611.90 | 622.79 | 609.05 | 621.30 | 621.30 | 946,200 |
03 jul 2024 | 609.00 | 612.90 | 606.04 | 606.99 | 606.99 | 491,500 |
02 jul 2024 | 601.42 | 610.64 | 600.57 | 609.66 | 609.66 | 531,400 |
01 jul 2024 | 594.79 | 604.44 | 588.83 | 601.75 | 601.75 | 613,100 |
28 jun 2024 | 596.82 | 608.16 | 593.90 | 595.06 | 595.06 | 1,019,100 |
27 jun 2024 | 600.31 | 606.41 | 593.89 | 595.00 | 595.00 | 594,400 |
26 jun 2024 | 597.44 | 601.79 | 594.26 | 598.52 | 598.52 | 559,100 |
25 jun 2024 | 597.69 | 600.51 | 593.67 | 600.14 | 600.14 | 764,100 |
24 jun 2024 | 599.26 | 603.20 | 595.50 | 595.60 | 595.60 | 899,000 |
21 jun 2024 | 613.60 | 613.60 | 599.67 | 605.53 | 605.53 | 1,670,900 |
20 jun 2024 | 622.93 | 622.99 | 607.27 | 610.18 | 610.18 | 1,156,800 |
18 jun 2024 | 611.41 | 620.59 | 607.31 | 620.31 | 620.31 | 1,040,900 |
17 jun 2024 | 591.00 | 614.95 | 587.57 | 612.72 | 612.72 | 1,203,400 |
14 jun 2024 | 586.91 | 590.63 | 584.89 | 590.21 | 590.21 | 600,600 |
13 jun 2024 | 585.88 | 596.98 | 585.36 | 586.54 | 586.54 | 568,400 |
12 jun 2024 | 584.75 | 593.36 | 582.90 | 590.89 | 590.89 | 691,600 |
11 jun 2024 | 573.68 | 580.64 | 569.69 | 579.91 | 579.91 | 667,900 |
10 jun 2024 | 566.97 | 576.39 | 566.24 | 576.18 | 576.18 | 586,200 |
07 jun 2024 | 577.75 | 578.04 | 569.78 | 571.45 | 571.45 | 423,600 |
06 jun 2024 | 590.73 | 592.83 | 569.29 | 573.85 | 573.85 | 1,080,100 |
05 jun 2024 | 565.31 | 588.32 | 562.83 | 588.14 | 588.14 | 1,147,700 |
04 jun 2024 | 559.55 | 563.25 | 553.18 | 561.73 | 561.73 | 885,400 |
03 jun 2024 | 564.98 | 566.87 | 549.97 | 561.18 | 561.18 | 934,200 |
31 may 2024 | 562.08 | 564.00 | 545.01 | 560.80 | 560.80 | 1,903,200 |
30 may 2024 | 573.82 | 577.91 | 563.90 | 564.73 | 564.73 | 1,152,700 |
29 may 2024 | 580.58 | 586.35 | 576.60 | 580.21 | 580.21 | 991,900 |
28 may 2024 | 581.38 | 592.35 | 581.24 | 587.94 | 587.94 | 890,600 |
24 may 2024 | 582.90 | 594.61 | 580.00 | 587.40 | 587.40 | 725,600 |
23 may 2024 | 582.10 | 605.45 | 568.46 | 586.30 | 586.30 | 1,735,100 |
22 may 2024 | 574.99 | 581.63 | 569.93 | 573.13 | 573.13 | 1,018,700 |
21 may 2024 | 573.66 | 574.00 | 566.82 | 571.53 | 571.53 | 579,500 |
20 may 2024 | 566.73 | 574.77 | 565.18 | 574.38 | 574.38 | 495,100 |
17 may 2024 | 571.14 | 572.55 | 563.55 | 566.73 | 566.73 | 560,900 |
16 may 2024 | 581.00 | 581.82 | 568.58 | 569.27 | 569.27 | 665,900 |
15 may 2024 | 565.80 | 582.97 | 564.88 | 580.20 | 580.20 | 968,200 |
14 may 2024 | 552.88 | 560.35 | 552.76 | 559.63 | 559.63 | 500,800 |
13 may 2024 | 561.37 | 561.37 | 553.62 | 557.39 | 557.39 | 547,900 |
10 may 2024 | 551.66 | 562.93 | 551.01 | 556.71 | 556.71 | 587,800 |
09 may 2024 | 551.42 | 552.54 | 546.42 | 549.88 | 549.88 | 410,000 |
08 may 2024 | 546.00 | 552.18 | 545.35 | 550.49 | 550.49 | 536,800 |
07 may 2024 | 548.11 | 556.56 | 542.73 | 549.61 | 549.61 | 759,200 |
06 may 2024 | 539.33 | 546.61 | 537.02 | 545.54 | 545.54 | 674,800 |
03 may 2024 | 528.78 | 540.40 | 528.50 | 536.94 | 536.94 | 855,800 |
02 may 2024 | 524.36 | 527.14 | 512.12 | 523.38 | 523.38 | 1,087,200 |
01 may 2024 | 528.17 | 534.05 | 519.62 | 522.18 | 522.18 | 747,100 |
30 abr 2024 | 542.55 | 543.96 | 530.59 | 530.59 | 530.59 | 741,300 |
29 abr 2024 | 545.15 | 548.83 | 540.53 | 544.76 | 544.76 | 647,500 |
26 abr 2024 | 529.48 | 548.77 | 529.48 | 543.66 | 543.66 | 997,600 |
25 abr 2024 | 523.26 | 534.14 | 518.80 | 530.11 | 530.11 | 924,800 |
24 abr 2024 | 533.19 | 540.73 | 527.28 | 527.52 | 527.52 | 1,431,000 |
23 abr 2024 | 510.77 | 531.73 | 510.77 | 527.50 | 527.50 | 1,487,500 |
22 abr 2024 | 513.08 | 518.77 | 510.75 | 515.49 | 515.49 | 974,800 |
19 abr 2024 | 518.90 | 522.62 | 508.19 | 510.71 | 510.71 | 1,192,300 |
18 abr 2024 | 529.39 | 530.00 | 517.06 | 519.71 | 519.71 | 1,177,600 |
17 abr 2024 | 542.16 | 546.67 | 525.77 | 527.58 | 527.58 | 1,120,900 |
16 abr 2024 | 542.45 | 544.56 | 539.18 | 541.09 | 541.09 | 897,500 |
15 abr 2024 | 567.91 | 567.91 | 541.39 | 543.91 | 543.91 | 941,800 |
12 abr 2024 | 553.27 | 560.52 | 550.19 | 557.16 | 557.16 | 810,700 |
11 abr 2024 | 560.46 | 563.73 | 554.38 | 561.97 | 561.97 | 914,400 |
10 abr 2024 | 559.69 | 564.00 | 557.40 | 561.23 | 561.23 | 780,000 |
09 abr 2024 | 582.49 | 583.24 | 567.15 | 568.99 | 568.99 | 1,038,700 |
08 abr 2024 | 575.40 | 577.87 | 566.46 | 576.36 | 576.36 | 605,600 |
05 abr 2024 | 571.02 | 578.90 | 570.08 | 575.45 | 575.45 | 773,700 |
04 abr 2024 | 590.00 | 592.71 | 567.02 | 567.11 | 567.11 | 983,000 |
03 abr 2024 | 565.98 | 580.83 | 565.98 | 578.87 | 578.87 | 758,800 |
02 abr 2024 | 567.00 | 571.91 | 563.63 | 569.82 | 569.82 | 739,500 |
01 abr 2024 | 578.07 | 582.67 | 571.72 | 576.89 | 576.89 | 609,100 |
28 mar 2024 | 576.12 | 577.00 | 570.00 | 571.50 | 571.50 | 999,100 |
27 mar 2024 | 587.64 | 588.12 | 570.51 | 573.35 | 573.35 | 871,300 |
26 mar 2024 | 584.88 | 591.27 | 584.00 | 584.32 | 584.32 | 1,024,000 |
25 mar 2024 | 586.90 | 588.13 | 580.65 | 584.32 | 584.32 | 1,328,000 |
22 mar 2024 | 601.00 | 604.91 | 588.28 | 594.20 | 594.20 | 1,242,200 |
21 mar 2024 | 600.00 | 616.54 | 593.00 | 602.01 | 602.01 | 1,814,000 |
20 mar 2024 | 592.49 | 598.00 | 581.06 | 589.78 | 589.78 | 1,135,000 |
19 mar 2024 | 572.18 | 585.74 | 562.00 | 584.71 | 584.71 | 1,557,500 |
18 mar 2024 | 558.59 | 565.95 | 555.12 | 560.63 | 560.63 | 1,085,400 |
15 mar 2024 | 557.37 | 562.00 | 546.91 | 550.03 | 550.03 | 1,347,300 |
14 mar 2024 | 563.18 | 567.17 | 554.51 | 559.31 | 559.31 | 732,600 |
13 mar 2024 | 569.58 | 570.37 | 556.67 | 561.20 | 561.20 | 894,200 |
12 mar 2024 | 568.49 | 577.19 | 564.01 | 576.72 | 576.72 | 622,700 |
11 mar 2024 | 562.99 | 567.72 | 555.49 | 565.32 | 565.32 | 656,400 |
08 mar 2024 | 585.26 | 586.26 | 569.56 | 571.29 | 571.29 | 724,100 |
07 mar 2024 | 583.19 | 588.13 | 577.91 | 583.35 | 583.35 | 756,000 |
06 mar 2024 | 574.91 | 582.52 | 567.01 | 575.97 | 575.97 | 787,800 |
05 mar 2024 | 589.11 | 591.23 | 560.50 | 565.26 | 565.26 | 977,100 |
*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. |