Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 555.00 | 555.00 | 528.00 | 534.00 | 534.00 | 219,741 |
28 may 2024 | 536.00 | 555.00 | 536.00 | 542.00 | 542.00 | 286,961 |
24 may 2024 | 529.00 | 549.00 | 529.00 | 546.00 | 546.00 | 142,530 |
23 may 2024 | 535.00 | 544.00 | 535.00 | 542.00 | 542.00 | 128,001 |
22 may 2024 | 551.00 | 551.00 | 538.00 | 544.00 | 544.00 | 150,638 |
21 may 2024 | 564.00 | 564.00 | 548.00 | 551.00 | 551.00 | 202,735 |
20 may 2024 | 551.00 | 565.00 | 551.00 | 556.00 | 556.00 | 178,702 |
17 may 2024 | 563.00 | 568.00 | 558.00 | 562.00 | 562.00 | 191,313 |
16 may 2024 | 556.00 | 565.96 | 556.00 | 565.00 | 565.00 | 98,732 |
15 may 2024 | 530.00 | 559.00 | 530.00 | 558.00 | 558.00 | 287,225 |
14 may 2024 | 544.00 | 549.00 | 539.00 | 543.00 | 543.00 | 619,060 |
13 may 2024 | 538.00 | 545.00 | 537.00 | 540.00 | 540.00 | 95,154 |
10 may 2024 | 532.00 | 547.73 | 532.00 | 538.00 | 538.00 | 171,393 |
09 may 2024 | 549.00 | 549.00 | 535.00 | 538.00 | 538.00 | 560,150 |
08 may 2024 | 537.00 | 540.00 | 529.50 | 540.00 | 540.00 | 231,006 |
07 may 2024 | 530.00 | 541.00 | 518.00 | 541.00 | 541.00 | 281,108 |
03 may 2024 | 520.00 | 524.00 | 510.96 | 524.00 | 524.00 | 135,082 |
02 may 2024 | 508.00 | 514.00 | 504.00 | 513.00 | 513.00 | 193,755 |
01 may 2024 | 490.00 | 501.00 | 495.00 | 501.00 | 501.00 | 103,189 |
30 abr 2024 | 493.50 | 507.00 | 497.50 | 497.50 | 497.50 | 260,986 |
29 abr 2024 | 499.00 | 507.00 | 492.50 | 505.00 | 505.00 | 217,652 |
26 abr 2024 | 473.00 | 492.00 | 473.00 | 491.00 | 491.00 | 1,243,980 |
25 abr 2024 | 475.00 | 485.00 | 475.00 | 484.50 | 484.50 | 336,633 |
24 abr 2024 | 499.00 | 499.50 | 481.00 | 481.00 | 481.00 | 114,395 |
23 abr 2024 | 495.00 | 499.00 | 492.00 | 497.50 | 497.50 | 1,009,937 |
22 abr 2024 | 480.00 | 498.50 | 480.00 | 495.00 | 495.00 | 143,830 |
19 abr 2024 | 486.50 | 492.00 | 484.00 | 492.00 | 492.00 | 100,705 |
18 abr 2024 | 482.50 | 495.50 | 482.50 | 495.00 | 495.00 | 167,716 |
17 abr 2024 | 484.00 | 490.67 | 481.50 | 482.50 | 482.50 | 144,659 |
16 abr 2024 | 484.50 | 489.50 | 479.50 | 487.50 | 487.50 | 252,707 |
15 abr 2024 | 492.00 | 498.50 | 492.00 | 492.00 | 492.00 | 82,492 |
12 abr 2024 | 512.00 | 512.00 | 498.50 | 498.50 | 498.50 | 112,571 |
11 abr 2024 | 490.00 | 509.00 | 490.00 | 506.00 | 506.00 | 126,130 |
10 abr 2024 | 503.00 | 511.00 | 490.52 | 495.00 | 495.00 | 169,952 |
09 abr 2024 | 492.00 | 507.00 | 492.00 | 503.00 | 503.00 | 101,967 |
08 abr 2024 | 490.50 | 506.00 | 490.50 | 504.00 | 504.00 | 220,930 |
05 abr 2024 | 508.00 | 508.00 | 496.50 | 501.00 | 501.00 | 120,446 |
04 abr 2024 | 496.50 | 507.00 | 496.50 | 504.00 | 504.00 | 294,724 |
03 abr 2024 | 498.50 | 510.00 | 490.50 | 497.00 | 497.00 | 259,604 |
02 abr 2024 | 500.00 | 514.00 | 496.50 | 496.50 | 496.50 | 223,497 |
28 mar 2024 | 497.20 | 513.00 | 497.20 | 512.50 | 512.50 | 184,846 |
27 mar 2024 | 502.00 | 504.50 | 497.80 | 503.00 | 503.00 | 123,057 |
26 mar 2024 | 506.00 | 508.00 | 502.00 | 505.00 | 505.00 | 218,992 |
25 mar 2024 | 497.40 | 508.50 | 497.40 | 508.00 | 508.00 | 129,021 |
22 mar 2024 | 514.50 | 514.50 | 502.11 | 507.50 | 507.50 | 193,002 |
21 mar 2024 | 507.00 | 512.00 | 504.50 | 506.50 | 506.50 | 305,319 |
20 mar 2024 | 486.60 | 504.00 | 486.60 | 501.00 | 501.00 | 353,004 |
19 mar 2024 | 501.00 | 503.00 | 493.20 | 495.40 | 495.40 | 256,877 |
18 mar 2024 | 485.40 | 498.20 | 485.40 | 498.20 | 498.20 | 195,262 |
15 mar 2024 | 502.50 | 502.50 | 488.40 | 496.00 | 496.00 | 413,438 |
14 mar 2024 | 496.40 | 508.50 | 489.00 | 493.80 | 493.80 | 179,290 |
13 mar 2024 | 491.60 | 503.00 | 491.60 | 501.00 | 501.00 | 173,836 |
12 mar 2024 | 495.20 | 503.00 | 495.00 | 499.00 | 499.00 | 190,336 |
11 mar 2024 | 499.60 | 506.00 | 494.40 | 498.60 | 498.60 | 173,341 |
08 mar 2024 | 492.20 | 503.50 | 490.00 | 502.50 | 502.50 | 300,019 |
07 mar 2024 | 494.60 | 504.50 | 490.20 | 495.00 | 495.00 | 205,800 |
06 mar 2024 | 497.20 | 505.00 | 491.80 | 496.60 | 496.60 | 285,817 |
05 mar 2024 | 499.00 | 499.00 | 489.20 | 492.20 | 492.20 | 102,553 |
04 mar 2024 | 499.00 | 499.00 | 487.80 | 489.80 | 489.80 | 144,840 |
01 mar 2024 | 480.80 | 497.40 | 480.80 | 496.40 | 496.40 | 312,633 |
29 feb 2024 | 479.00 | 493.80 | 479.00 | 487.60 | 487.60 | 186,986 |
28 feb 2024 | 484.80 | 495.00 | 475.00 | 483.40 | 483.40 | 245,606 |
27 feb 2024 | 487.00 | 498.40 | 482.80 | 495.20 | 495.20 | 337,370 |
26 feb 2024 | 492.80 | 494.80 | 484.20 | 488.40 | 488.40 | 210,646 |
23 feb 2024 | 496.80 | 501.00 | 491.80 | 491.80 | 491.80 | 252,199 |
22 feb 2024 | 498.00 | 505.50 | 493.60 | 500.50 | 500.50 | 222,750 |
21 feb 2024 | 493.80 | 512.50 | 493.60 | 501.00 | 501.00 | 90,899 |
20 feb 2024 | 509.00 | 509.00 | 498.80 | 503.00 | 503.00 | 329,147 |
19 feb 2024 | 512.00 | 514.00 | 501.50 | 511.00 | 511.00 | 304,181 |
16 feb 2024 | 514.00 | 514.00 | 493.80 | 510.00 | 510.00 | 373,456 |
15 feb 2024 | 500.00 | 510.50 | 499.80 | 505.50 | 505.50 | 237,980 |
14 feb 2024 | 505.00 | 511.00 | 500.00 | 500.00 | 500.00 | 145,799 |
13 feb 2024 | 512.00 | 512.03 | 495.60 | 501.00 | 501.00 | 201,875 |
12 feb 2024 | 500.00 | 509.00 | 496.20 | 508.50 | 508.50 | 128,399 |
09 feb 2024 | 503.50 | 505.50 | 493.49 | 496.40 | 496.40 | 145,717 |
08 feb 2024 | 494.00 | 515.48 | 494.00 | 506.50 | 506.50 | 1,137,348 |
07 feb 2024 | 506.00 | 511.50 | 501.50 | 504.00 | 504.00 | 271,980 |
06 feb 2024 | 505.00 | 515.00 | 496.60 | 506.50 | 506.50 | 110,772 |
05 feb 2024 | 514.50 | 525.50 | 505.50 | 506.00 | 506.00 | 97,035 |
02 feb 2024 | 519.50 | 522.00 | 510.00 | 511.50 | 511.50 | 298,004 |
01 feb 2024 | 529.50 | 529.50 | 512.00 | 514.50 | 514.50 | 337,956 |
31 ene 2024 | 514.50 | 528.00 | 514.50 | 522.50 | 522.50 | 506,986 |
30 ene 2024 | 528.50 | 528.50 | 518.50 | 519.50 | 519.50 | 138,964 |
29 ene 2024 | 524.00 | 525.00 | 511.00 | 521.00 | 521.00 | 120,531 |
26 ene 2024 | 529.00 | 529.00 | 512.00 | 520.50 | 520.50 | 198,686 |
25 ene 2024 | 523.00 | 528.00 | 516.00 | 519.00 | 519.00 | 341,619 |
24 ene 2024 | 506.50 | 524.50 | 506.50 | 524.00 | 524.00 | 309,785 |
23 ene 2024 | 523.00 | 523.00 | 511.50 | 513.50 | 513.50 | 453,533 |
22 ene 2024 | 523.00 | 523.00 | 515.00 | 521.50 | 521.50 | 75,514 |
19 ene 2024 | 522.50 | 522.50 | 511.50 | 513.00 | 513.00 | 403,675 |
18 ene 2024 | 510.50 | 522.00 | 506.50 | 513.50 | 513.50 | 1,131,236 |
17 ene 2024 | 530.00 | 530.00 | 501.00 | 508.00 | 508.00 | 213,771 |
16 ene 2024 | 523.00 | 533.00 | 521.00 | 530.00 | 530.00 | 484,947 |
15 ene 2024 | 530.00 | 540.50 | 525.00 | 529.00 | 529.00 | 362,888 |
12 ene 2024 | 523.50 | 541.50 | 523.50 | 528.00 | 528.00 | 129,575 |
11 ene 2024 | 526.00 | 547.00 | 524.00 | 525.00 | 525.00 | 1,638,421 |
10 ene 2024 | 525.00 | 544.50 | 525.00 | 535.50 | 535.50 | 270,740 |
09 ene 2024 | 548.50 | 548.50 | 530.50 | 537.00 | 537.00 | 115,116 |
08 ene 2024 | 534.50 | 544.00 | 526.80 | 541.50 | 541.50 | 79,259 |
05 ene 2024 | 537.50 | 540.00 | 528.00 | 535.50 | 535.50 | 93,944 |
*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. |