Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 2,756.00 | 2,756.00 | 2,628.00 | 2,683.00 | 2,683.00 | 1,447 |
28 jun 2024 | 2,620.00 | 2,710.00 | 2,615.00 | 2,660.00 | 2,660.00 | 216,152 |
27 jun 2024 | 2,720.00 | 2,756.00 | 2,594.00 | 2,606.00 | 2,606.00 | 385,429 |
26 jun 2024 | 2,650.00 | 2,732.00 | 2,611.00 | 2,721.00 | 2,721.00 | 213,530 |
25 jun 2024 | 2,693.00 | 2,692.00 | 2,624.00 | 2,666.00 | 2,666.00 | 352,159 |
24 jun 2024 | 2,750.00 | 2,777.00 | 2,639.00 | 2,687.00 | 2,687.00 | 377,411 |
21 jun 2024 | 2,780.00 | 2,820.00 | 2,708.00 | 2,742.00 | 2,742.00 | 1,532,557 |
20 jun 2024 | 2,764.00 | 2,900.00 | 2,732.00 | 2,760.00 | 2,760.00 | 1,787,173 |
19 jun 2024 | 2,743.00 | 2,795.00 | 2,677.00 | 2,764.00 | 2,764.00 | 1,025,480 |
18 jun 2024 | 2,600.00 | 2,750.00 | 2,517.00 | 2,730.00 | 2,730.00 | 859,849 |
14 jun 2024 | 2,530.00 | 2,600.00 | 2,507.00 | 2,532.00 | 2,532.00 | 506,802 |
13 jun 2024 | 2,615.00 | 2,600.00 | 2,494.00 | 2,530.00 | 2,530.00 | 850,472 |
12 jun 2024 | 2,590.00 | 2,604.00 | 2,495.00 | 2,578.00 | 2,578.00 | 959,815 |
11 jun 2024 | 2,484.00 | 2,595.00 | 2,447.00 | 2,524.00 | 2,524.00 | 1,074,687 |
10 jun 2024 | 2,561.00 | 2,603.00 | 2,414.00 | 2,450.00 | 2,450.00 | 1,010,918 |
07 jun 2024 | 2,500.00 | 2,549.00 | 2,500.00 | 2,528.00 | 2,528.00 | 605,427 |
06 jun 2024 | 2,470.00 | 2,524.00 | 2,444.00 | 2,503.00 | 2,503.00 | 292,926 |
05 jun 2024 | 2,471.00 | 2,510.00 | 2,434.00 | 2,455.00 | 2,455.00 | 1,010,895 |
04 jun 2024 | 2,418.00 | 2,491.00 | 2,350.00 | 2,460.00 | 2,460.00 | 490,239 |
03 jun 2024 | 2,400.00 | 2,423.00 | 2,340.00 | 2,400.00 | 2,400.00 | 227,960 |
31 may 2024 | 2,439.00 | 2,439.00 | 2,351.00 | 2,389.00 | 2,389.00 | 159,358 |
30 may 2024 | 2,440.00 | 2,388.00 | 2,326.00 | 2,350.00 | 2,350.00 | 401,171 |
28 may 2024 | 2,350.00 | 2,402.00 | 2,326.00 | 2,402.00 | 2,402.00 | 194,382 |
27 may 2024 | 2,380.00 | 2,436.00 | 2,340.00 | 2,349.00 | 2,349.00 | 331,727 |
24 may 2024 | 2,310.00 | 2,394.00 | 2,268.00 | 2,394.00 | 2,394.00 | 369,593 |
23 may 2024 | 2,345.00 | 2,314.00 | 2,243.00 | 2,270.00 | 2,270.00 | 380,928 |
22 may 2024 | 2,398.00 | 2,397.00 | 2,264.00 | 2,283.00 | 2,283.00 | 432,293 |
21 may 2024 | 2,350.00 | 2,400.00 | 2,340.00 | 2,375.00 | 2,375.00 | 563,897 |
20 may 2024 | 2,400.00 | 2,489.00 | 2,302.00 | 2,350.00 | 2,350.00 | 950,783 |
17 may 2024 | 2,394.00 | 2,435.00 | 2,344.00 | 2,400.00 | 2,400.00 | 691,520 |
16 may 2024 | 2,365.00 | 2,395.00 | 2,288.00 | 2,375.00 | 2,375.00 | 299,739 |
15 may 2024 | 2,300.00 | 2,375.00 | 2,260.00 | 2,327.00 | 2,327.00 | 548,945 |
14 may 2024 | 2,220.00 | 2,385.00 | 2,193.00 | 2,281.00 | 2,281.00 | 733,173 |
13 may 2024 | 2,114.00 | 2,247.00 | 2,100.00 | 2,207.00 | 2,207.00 | 1,213,593 |
10 may 2024 | 2,140.00 | 2,135.00 | 2,088.00 | 2,115.00 | 2,115.00 | 472,695 |
09 may 2024 | 2,199.00 | 2,191.00 | 2,110.00 | 2,127.00 | 2,127.00 | 159,538 |
08 may 2024 | 2,075.00 | 2,202.00 | 2,054.00 | 2,162.00 | 2,162.00 | 682,489 |
07 may 2024 | 2,050.00 | 2,074.00 | 2,000.00 | 2,051.00 | 2,051.00 | 218,148 |
06 may 2024 | 2,085.00 | 2,083.00 | 1,997.00 | 2,000.00 | 2,000.00 | 331,413 |
03 may 2024 | 2,077.00 | 2,085.00 | 2,053.00 | 2,077.00 | 2,077.00 | 481,696 |
02 may 2024 | 2,000.00 | 2,085.00 | 2,001.00 | 2,085.00 | 2,085.00 | 688,881 |
30 abr 2024 | 1,900.00 | 1,999.00 | 1,895.00 | 1,999.00 | 1,999.00 | 2,234,082 |
29 abr 2024 | 1,919.00 | 1,949.00 | 1,912.00 | 1,918.00 | 1,918.00 | 588,828 |
26 abr 2024 | 1,950.00 | 1,950.00 | 1,917.00 | 1,921.00 | 1,921.00 | 637,240 |
25 abr 2024 | 1,975.00 | 1,985.00 | 1,960.00 | 1,960.00 | 1,960.00 | 595,569 |
24 abr 2024 | 2,000.00 | 1,999.00 | 1,969.00 | 1,985.00 | 1,985.00 | 2,242,315 |
23 abr 2024 | 1,994.00 | 2,019.00 | 1,965.00 | 1,985.00 | 1,985.00 | 1,087,182 |
22 abr 2024 | 2,050.00 | 2,049.00 | 1,994.00 | 1,994.00 | 1,994.00 | 373,372 |
19 abr 2024 | 2,040.00 | 2,050.00 | 2,006.00 | 2,043.00 | 2,043.00 | 835,764 |
18 abr 2024 | 2,050.00 | 2,065.00 | 2,010.00 | 2,010.00 | 2,010.00 | 496,231 |
17 abr 2024 | 2,037.00 | 2,065.00 | 2,015.00 | 2,060.00 | 2,060.00 | 883,554 |
16 abr 2024 | 2,045.00 | 2,045.00 | 1,925.00 | 2,017.00 | 2,017.00 | 1,640,203 |
15 abr 2024 | 2,087.00 | 2,087.00 | 2,034.00 | 2,049.00 | 2,049.00 | 906,346 |
12 abr 2024 | 2,090.00 | 2,100.00 | 2,020.00 | 2,050.00 | 2,050.00 | 7,260,341 |
11 abr 2024 | 2,000.00 | 2,085.00 | 1,950.00 | 2,040.00 | 2,040.00 | 5,427,699 |
*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. |