Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | - |
24 jun 2024 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | - |
21 jun 2024 | 1,100.75 | 1,100.75 | 1,100.75 | 1,100.75 | 1,100.75 | - |
20 jun 2024 | 1,103.25 | 1,103.25 | 1,103.25 | 1,103.25 | 1,103.25 | - |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 1,107.75 | 1,107.75 | 1,107.75 | 1,107.75 | 1,107.75 | - |
17 jun 2024 | 1,109.25 | 1,109.25 | 1,109.25 | 1,109.25 | 1,109.25 | - |
14 jun 2024 | 1,123.25 | 1,123.25 | 1,123.25 | 1,123.25 | 1,123.25 | - |
13 jun 2024 | 1,129.25 | 1,129.25 | 1,129.25 | 1,129.25 | 1,129.25 | - |
12 jun 2024 | 1,124.25 | 1,124.25 | 1,124.25 | 1,124.25 | 1,124.25 | - |
11 jun 2024 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | - |
10 jun 2024 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | - |
07 jun 2024 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | - |
06 jun 2024 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | - |
05 jun 2024 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | - |
04 jun 2024 | 1,136.75 | 1,136.75 | 1,136.75 | 1,136.75 | 1,136.75 | - |
03 jun 2024 | 1,141.75 | 1,141.75 | 1,141.75 | 1,141.75 | 1,141.75 | - |
31 may 2024 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
30 may 2024 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | - |
29 may 2024 | 1,168.50 | 1,168.50 | 1,168.50 | 1,168.50 | 1,168.50 | - |
28 may 2024 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | - |
24 may 2024 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | - |
23 may 2024 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | - |
22 may 2024 | 1,179.25 | 1,179.25 | 1,179.25 | 1,179.25 | 1,179.25 | - |
21 may 2024 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | - |
20 may 2024 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | - |
17 may 2024 | 1,170.75 | 1,170.75 | 1,170.75 | 1,170.75 | 1,170.75 | - |
16 may 2024 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | - |
15 may 2024 | 1,175.25 | 1,175.25 | 1,175.25 | 1,175.25 | 1,175.25 | - |
14 may 2024 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | - |
13 may 2024 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | - |
10 may 2024 | 1,175.00 | 1,177.75 | 1,175.00 | 1,177.75 | 1,177.75 | 4 |
09 may 2024 | 1,173.50 | 1,173.50 | 1,173.50 | 1,173.50 | 1,173.50 | - |
08 may 2024 | 1,180.75 | 1,180.75 | 1,180.75 | 1,180.75 | 1,180.75 | - |
07 may 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
06 may 2024 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | - |
03 may 2024 | 1,164.75 | 1,164.75 | 1,164.75 | 1,164.75 | 1,164.75 | - |
02 may 2024 | 1,157.75 | 1,157.75 | 1,157.75 | 1,157.75 | 1,157.75 | - |
01 may 2024 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | - |
30 abr 2024 | 1,138.75 | 1,138.75 | 1,138.75 | 1,138.75 | 1,138.75 | - |
29 abr 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | - |
26 abr 2024 | 1,151.75 | 1,151.75 | 1,151.75 | 1,151.75 | 1,151.75 | - |
25 abr 2024 | 1,149.25 | 1,149.25 | 1,149.25 | 1,149.25 | 1,149.25 | - |
24 abr 2024 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | - |
23 abr 2024 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | - |
22 abr 2024 | 1,146.75 | 1,146.75 | 1,146.75 | 1,146.75 | 1,146.75 | - |
19 abr 2024 | 1,138.25 | 1,138.25 | 1,138.25 | 1,138.25 | 1,138.25 | - |
18 abr 2024 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | - |
17 abr 2024 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | - |
16 abr 2024 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | - |
15 abr 2024 | 1,141.75 | 1,141.75 | 1,141.75 | 1,141.75 | 1,141.75 | - |
12 abr 2024 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | - |
11 abr 2024 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | - |
10 abr 2024 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | - |
09 abr 2024 | 1,150.75 | 1,150.75 | 1,150.75 | 1,150.75 | 1,150.75 | - |
08 abr 2024 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | - |
05 abr 2024 | 1,154.75 | 1,154.75 | 1,154.75 | 1,154.75 | 1,154.75 | - |
04 abr 2024 | 1,158.75 | 1,158.75 | 1,158.75 | 1,158.75 | 1,158.75 | - |
03 abr 2024 | 1,156.50 | 1,158.25 | 1,156.50 | 1,158.25 | 1,158.25 | 2 |
02 abr 2024 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | - |
01 abr 2024 | 1,152.25 | 1,152.25 | 1,152.25 | 1,152.25 | 1,152.25 | - |
28 mar 2024 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | - |
27 mar 2024 | 1,144.75 | 1,144.75 | 1,144.75 | 1,144.75 | 1,144.75 | - |
26 mar 2024 | 1,152.75 | 1,152.75 | 1,152.75 | 1,152.75 | 1,152.75 | - |
25 mar 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | - |
22 mar 2024 | 1,153.25 | 1,153.25 | 1,153.25 | 1,153.25 | 1,153.25 | - |
21 mar 2024 | 1,169.25 | 1,169.25 | 1,169.25 | 1,169.25 | 1,169.25 | 6 |
20 mar 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | - |
19 mar 2024 | 1,156.25 | 1,156.25 | 1,156.25 | 1,156.25 | 1,156.25 | - |
18 mar 2024 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | - |
15 mar 2024 | 1,162.75 | 1,162.75 | 1,162.75 | 1,162.75 | 1,162.75 | 1 |
14 mar 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
13 mar 2024 | 1,160.50 | 1,160.50 | 1,160.50 | 1,160.50 | 1,160.50 | - |
12 mar 2024 | 1,160.50 | 1,160.50 | 1,160.50 | 1,160.50 | 1,160.50 | - |
11 mar 2024 | 1,146.25 | 1,146.25 | 1,146.25 | 1,146.25 | 1,146.25 | - |
08 mar 2024 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | - |
07 mar 2024 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | - |
06 mar 2024 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | - |
05 mar 2024 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | - |
04 mar 2024 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | - |
01 mar 2024 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | - |
29 feb 2024 | 1,114.50 | 1,114.50 | 1,114.50 | 1,114.50 | 1,114.50 | - |
28 feb 2024 | 1,116.50 | 1,116.50 | 1,116.50 | 1,116.50 | 1,116.50 | - |
27 feb 2024 | 1,113.25 | 1,113.25 | 1,113.25 | 1,113.25 | 1,113.25 | - |
26 feb 2024 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | - |
23 feb 2024 | 1,115.75 | 1,115.75 | 1,115.75 | 1,115.75 | 1,115.75 | - |
22 feb 2024 | 1,117.75 | 1,117.75 | 1,117.75 | 1,117.75 | 1,117.75 | - |
21 feb 2024 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | - |
20 feb 2024 | 1,134.75 | 1,134.75 | 1,134.75 | 1,134.75 | 1,134.75 | - |
16 feb 2024 | 1,126.75 | 1,126.75 | 1,126.75 | 1,126.75 | 1,126.75 | 17 |
15 feb 2024 | 1,109.25 | 1,109.25 | 1,109.25 | 1,109.25 | 1,109.25 | - |
14 feb 2024 | 1,105.75 | 1,105.75 | 1,105.75 | 1,105.75 | 1,105.75 | - |
13 feb 2024 | 1,109.50 | 1,109.50 | 1,109.50 | 1,109.50 | 1,109.50 | - |
12 feb 2024 | 1,113.25 | 1,113.25 | 1,113.25 | 1,113.25 | 1,113.25 | - |
09 feb 2024 | 1,106.50 | 1,106.50 | 1,106.50 | 1,106.50 | 1,106.50 | - |
08 feb 2024 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | - |
07 feb 2024 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | - |
06 feb 2024 | 1,113.25 | 1,113.25 | 1,113.25 | 1,113.25 | 1,113.25 | - |
05 feb 2024 | 1,114.75 | 1,114.75 | 1,114.75 | 1,114.75 | 1,114.75 | - |
02 feb 2024 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | - |
*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. |