Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 1,114.25 | 1,114.25 | 1,114.25 | 1,114.25 | 1,114.25 | - |
24 jun 2024 | 1,127.75 | 1,127.75 | 1,127.75 | 1,127.75 | 1,127.75 | - |
21 jun 2024 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 211 |
20 jun 2024 | 1,128.00 | 1,128.00 | 1,122.75 | 1,122.75 | 1,122.75 | 59 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | - |
17 jun 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 2 |
14 jun 2024 | 1,142.50 | 1,142.50 | 1,142.50 | 1,142.50 | 1,142.50 | 14 |
13 jun 2024 | 1,148.25 | 1,148.25 | 1,148.25 | 1,148.25 | 1,148.25 | 3 |
12 jun 2024 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | 17 |
11 jun 2024 | 1,151.00 | 1,151.00 | 1,150.25 | 1,150.25 | 1,150.25 | 4 |
10 jun 2024 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | - |
07 jun 2024 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | 6 |
06 jun 2024 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | 1 |
05 jun 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1 |
04 jun 2024 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | 2 |
03 jun 2024 | 1,160.75 | 1,160.75 | 1,160.75 | 1,160.75 | 1,160.75 | 8 |
31 may 2024 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | - |
30 may 2024 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | - |
29 may 2024 | 1,187.25 | 1,187.25 | 1,187.25 | 1,187.25 | 1,187.25 | 2 |
28 may 2024 | 1,192.75 | 1,192.75 | 1,192.75 | 1,192.75 | 1,192.75 | - |
24 may 2024 | 1,195.25 | 1,195.25 | 1,195.25 | 1,195.25 | 1,195.25 | - |
23 may 2024 | 1,196.25 | 1,196.25 | 1,196.25 | 1,196.25 | 1,196.25 | - |
22 may 2024 | 1,198.75 | 1,198.75 | 1,198.75 | 1,198.75 | 1,198.75 | - |
21 may 2024 | 1,197.75 | 1,197.75 | 1,197.75 | 1,197.75 | 1,197.75 | - |
20 may 2024 | 1,197.75 | 1,197.75 | 1,197.75 | 1,197.75 | 1,197.75 | - |
17 may 2024 | 1,189.25 | 1,189.25 | 1,189.25 | 1,189.25 | 1,189.25 | - |
16 may 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
15 may 2024 | 1,193.75 | 1,193.75 | 1,193.75 | 1,193.75 | 1,193.75 | - |
14 may 2024 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | - |
13 may 2024 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 2 |
10 may 2024 | 1,196.75 | 1,196.75 | 1,196.75 | 1,196.75 | 1,196.75 | - |
09 may 2024 | 1,192.75 | 1,192.75 | 1,192.75 | 1,192.75 | 1,192.75 | - |
08 may 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 27 |
07 may 2024 | 1,209.75 | 1,209.75 | 1,209.75 | 1,209.75 | 1,209.75 | 2 |
06 may 2024 | 1,200.75 | 1,200.75 | 1,200.75 | 1,200.75 | 1,200.75 | - |
03 may 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - |
02 may 2024 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | - |
01 may 2024 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | - |
30 abr 2024 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | - |
29 abr 2024 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | - |
26 abr 2024 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1 |
25 abr 2024 | 1,167.50 | 1,167.50 | 1,167.50 | 1,167.50 | 1,167.50 | - |
24 abr 2024 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | - |
23 abr 2024 | 1,165.50 | 1,165.50 | 1,165.50 | 1,165.50 | 1,165.50 | - |
22 abr 2024 | 1,164.75 | 1,164.75 | 1,164.75 | 1,164.75 | 1,164.75 | - |
19 abr 2024 | 1,155.75 | 1,155.75 | 1,155.75 | 1,155.75 | 1,155.75 | - |
18 abr 2024 | 1,147.75 | 1,147.75 | 1,147.75 | 1,147.75 | 1,147.75 | - |
17 abr 2024 | 1,154.75 | 1,154.75 | 1,154.75 | 1,154.75 | 1,154.75 | 11 |
16 abr 2024 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | - |
15 abr 2024 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | - |
12 abr 2024 | 1,165.25 | 1,165.25 | 1,165.25 | 1,165.25 | 1,165.25 | - |
11 abr 2024 | 1,158.25 | 1,158.25 | 1,158.25 | 1,158.25 | 1,158.25 | - |
10 abr 2024 | 1,163.25 | 1,163.25 | 1,163.25 | 1,163.25 | 1,163.25 | - |
09 abr 2024 | 1,169.25 | 1,169.25 | 1,169.25 | 1,169.25 | 1,169.25 | 3 |
08 abr 2024 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | - |
05 abr 2024 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | - |
04 abr 2024 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | - |
03 abr 2024 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | - |
02 abr 2024 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | - |
01 abr 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | - |
28 mar 2024 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | - |
27 mar 2024 | 1,160.75 | 1,160.75 | 1,160.75 | 1,160.75 | 1,160.75 | - |
26 mar 2024 | 1,168.50 | 1,168.50 | 1,168.50 | 1,168.50 | 1,168.50 | - |
25 mar 2024 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | - |
22 mar 2024 | 1,168.50 | 1,168.50 | 1,168.50 | 1,168.50 | 1,168.50 | - |
21 mar 2024 | 1,184.75 | 1,184.75 | 1,184.75 | 1,184.75 | 1,184.75 | 1 |
20 mar 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - |
19 mar 2024 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | - |
18 mar 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
15 mar 2024 | 1,178.25 | 1,178.25 | 1,178.25 | 1,178.25 | 1,178.25 | - |
14 mar 2024 | 1,175.75 | 1,175.75 | 1,175.75 | 1,175.75 | 1,175.75 | - |
13 mar 2024 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | - |
12 mar 2024 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | - |
11 mar 2024 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | - |
08 mar 2024 | 1,162.25 | 1,162.25 | 1,162.25 | 1,162.25 | 1,162.25 | - |
07 mar 2024 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | 2 |
06 mar 2024 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | - |
05 mar 2024 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | - |
04 mar 2024 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | - |
01 mar 2024 | 1,137.25 | 1,137.25 | 1,137.25 | 1,137.25 | 1,137.25 | - |
29 feb 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - |
28 feb 2024 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | - |
27 feb 2024 | 1,128.75 | 1,128.75 | 1,128.75 | 1,128.75 | 1,128.75 | - |
26 feb 2024 | 1,128.75 | 1,128.75 | 1,128.75 | 1,128.75 | 1,128.75 | - |
23 feb 2024 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 5 |
22 feb 2024 | 1,133.25 | 1,133.25 | 1,133.25 | 1,133.25 | 1,133.25 | 6 |
21 feb 2024 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | - |
20 feb 2024 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | 2 |
16 feb 2024 | 1,140.00 | 1,140.75 | 1,140.00 | 1,140.75 | 1,140.75 | 14 |
15 feb 2024 | 1,134.75 | 1,134.75 | 1,134.75 | 1,134.75 | 1,134.75 | 42 |
14 feb 2024 | 1,138.75 | 1,138.75 | 1,138.75 | 1,138.75 | 1,138.75 | - |
13 feb 2024 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | - |
12 feb 2024 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | - |
09 feb 2024 | 1,143.75 | 1,143.75 | 1,143.75 | 1,143.75 | 1,143.75 | - |
08 feb 2024 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | - |
07 feb 2024 | 1,148.25 | 1,148.25 | 1,148.25 | 1,148.25 | 1,148.25 | - |
06 feb 2024 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | - |
05 feb 2024 | 1,150.00 | 1,152.00 | 1,150.00 | 1,152.00 | 1,152.00 | 1 |
02 feb 2024 | 1,150.25 | 1,150.25 | 1,150.25 | 1,150.25 | 1,150.25 | - |
*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. |