Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 1,086.25 | 1,086.25 | 1,086.25 | 1,086.25 | 1,086.25 | - |
13 jun 2024 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | - |
12 jun 2024 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 2 |
11 jun 2024 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | - |
10 jun 2024 | 1,091.25 | 1,091.25 | 1,091.25 | 1,091.25 | 1,091.25 | - |
07 jun 2024 | 1,091.75 | 1,091.75 | 1,091.75 | 1,091.75 | 1,091.75 | - |
06 jun 2024 | 1,093.75 | 1,093.75 | 1,093.75 | 1,093.75 | 1,093.75 | - |
05 jun 2024 | 1,086.75 | 1,086.75 | 1,086.75 | 1,086.75 | 1,086.75 | - |
04 jun 2024 | 1,100.75 | 1,100.75 | 1,092.00 | 1,092.00 | 1,092.00 | 1 |
03 jun 2024 | 1,097.25 | 1,097.25 | 1,097.25 | 1,097.25 | 1,097.25 | - |
31 may 2024 | 1,111.25 | 1,111.25 | 1,111.25 | 1,111.25 | 1,111.25 | - |
30 may 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
29 may 2024 | 1,122.00 | 1,124.75 | 1,122.00 | 1,124.75 | 1,124.75 | 1 |
28 may 2024 | 1,130.75 | 1,130.75 | 1,130.75 | 1,130.75 | 1,130.75 | - |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 1,133.25 | 1,133.25 | 1,133.25 | 1,133.25 | 1,133.25 | - |
23 may 2024 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | - |
22 may 2024 | 1,134.50 | 1,134.50 | 1,134.50 | 1,134.50 | 1,134.50 | - |
21 may 2024 | 1,133.75 | 1,133.75 | 1,133.75 | 1,133.75 | 1,133.75 | - |
20 may 2024 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | - |
17 may 2024 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | - |
16 may 2024 | 1,126.75 | 1,126.75 | 1,126.75 | 1,126.75 | 1,126.75 | - |
15 may 2024 | 1,128.75 | 1,128.75 | 1,128.75 | 1,128.75 | 1,128.75 | - |
14 may 2024 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | - |
13 may 2024 | 1,132.00 | 1,137.50 | 1,132.00 | 1,137.50 | 1,137.50 | 1 |
10 may 2024 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | - |
09 may 2024 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | - |
08 may 2024 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | - |
07 may 2024 | 1,145.25 | 1,150.00 | 1,145.25 | 1,145.25 | 1,145.25 | 1 |
06 may 2024 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | - |
03 may 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - |
02 may 2024 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | - |
01 may 2024 | 1,098.75 | 1,098.75 | 1,098.75 | 1,098.75 | 1,098.75 | - |
30 abr 2024 | 1,096.25 | 1,096.25 | 1,093.75 | 1,093.75 | 1,093.75 | 1 |
29 abr 2024 | 1,107.25 | 1,107.25 | 1,107.25 | 1,107.25 | 1,107.25 | - |
26 abr 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - |
25 abr 2024 | 1,102.50 | 1,102.50 | 1,102.50 | 1,102.50 | 1,102.50 | - |
24 abr 2024 | 1,100.25 | 1,100.25 | 1,100.25 | 1,100.25 | 1,100.25 | - |
23 abr 2024 | 1,100.00 | 1,100.50 | 1,100.00 | 1,100.50 | 1,100.50 | 1 |
22 abr 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
19 abr 2024 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | - |
18 abr 2024 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | - |
17 abr 2024 | 1,097.75 | 1,097.75 | 1,097.75 | 1,097.75 | 1,097.75 | - |
16 abr 2024 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | - |
15 abr 2024 | 1,102.25 | 1,102.25 | 1,102.25 | 1,102.25 | 1,102.25 | - |
12 abr 2024 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | - |
11 abr 2024 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | - |
10 abr 2024 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | - |
09 abr 2024 | 1,111.25 | 1,111.25 | 1,111.25 | 1,111.25 | 1,111.25 | - |
08 abr 2024 | 1,114.75 | 1,114.75 | 1,114.75 | 1,114.75 | 1,114.75 | - |
05 abr 2024 | 1,115.25 | 1,115.25 | 1,115.25 | 1,115.25 | 1,115.25 | - |
04 abr 2024 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | - |
03 abr 2024 | 1,119.25 | 1,119.25 | 1,119.25 | 1,119.25 | 1,119.25 | - |
02 abr 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
01 abr 2024 | 1,116.25 | 1,116.25 | 1,116.25 | 1,116.25 | 1,116.25 | - |
28 mar 2024 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | - |
27 mar 2024 | 1,108.75 | 1,108.75 | 1,108.75 | 1,108.75 | 1,108.75 | - |
26 mar 2024 | 1,116.75 | 1,116.75 | 1,116.75 | 1,116.75 | 1,116.75 | - |
25 mar 2024 | 1,125.25 | 1,125.25 | 1,125.25 | 1,125.25 | 1,125.25 | - |
22 mar 2024 | 1,117.25 | 1,117.25 | 1,117.25 | 1,117.25 | 1,117.25 | - |
21 mar 2024 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | - |
20 mar 2024 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | - |
19 mar 2024 | 1,118.75 | 1,118.75 | 1,118.75 | 1,118.75 | 1,118.75 | - |
18 mar 2024 | 1,117.75 | 1,117.75 | 1,117.75 | 1,117.75 | 1,117.75 | - |
15 mar 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - |
14 mar 2024 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | - |
13 mar 2024 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | - |
12 mar 2024 | 1,122.75 | 1,122.75 | 1,122.75 | 1,122.75 | 1,122.75 | - |
11 mar 2024 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | - |
08 mar 2024 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | - |
07 mar 2024 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | - |
06 mar 2024 | 1,087.25 | 1,087.25 | 1,087.25 | 1,087.25 | 1,087.25 | - |
05 mar 2024 | 1,089.25 | 1,089.25 | 1,089.25 | 1,089.25 | 1,089.25 | - |
04 mar 2024 | 1,090.50 | 1,090.50 | 1,090.50 | 1,090.50 | 1,090.50 | - |
01 mar 2024 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | - |
29 feb 2024 | 1,077.25 | 1,077.25 | 1,077.25 | 1,077.25 | 1,077.25 | - |
28 feb 2024 | 1,079.75 | 1,079.75 | 1,079.75 | 1,079.75 | 1,079.75 | - |
27 feb 2024 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - |
26 feb 2024 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - |
23 feb 2024 | 1,080.00 | 1,080.00 | 1,075.50 | 1,075.50 | 1,075.50 | 1 |
22 feb 2024 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1 |
21 feb 2024 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | - |
20 feb 2024 | 1,090.75 | 1,090.75 | 1,090.75 | 1,090.75 | 1,090.75 | - |
16 feb 2024 | 1,082.75 | 1,082.75 | 1,082.75 | 1,082.75 | 1,082.75 | - |
15 feb 2024 | 1,076.50 | 1,076.50 | 1,076.50 | 1,076.50 | 1,076.50 | - |
14 feb 2024 | 1,075.25 | 1,075.25 | 1,075.25 | 1,075.25 | 1,075.25 | - |
13 feb 2024 | 1,079.25 | 1,079.25 | 1,079.25 | 1,079.25 | 1,079.25 | - |
12 feb 2024 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | - |
09 feb 2024 | 1,075.75 | 1,075.75 | 1,075.75 | 1,075.75 | 1,075.75 | - |
08 feb 2024 | 1,073.25 | 1,073.25 | 1,073.25 | 1,073.25 | 1,073.25 | - |
07 feb 2024 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | - |
06 feb 2024 | 1,065.50 | 1,065.50 | 1,065.50 | 1,065.50 | 1,065.50 | - |
05 feb 2024 | 1,064.25 | 1,064.25 | 1,064.25 | 1,064.25 | 1,064.25 | - |
02 feb 2024 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | - |
01 feb 2024 | 1,072.25 | 1,072.25 | 1,072.25 | 1,072.25 | 1,072.25 | - |
31 ene 2024 | 1,084.25 | 1,084.25 | 1,084.25 | 1,084.25 | 1,084.25 | - |
30 ene 2024 | 1,082.75 | 1,082.75 | 1,082.75 | 1,082.75 | 1,082.75 | - |
29 ene 2024 | 1,070.25 | 1,070.25 | 1,070.25 | 1,070.25 | 1,070.25 | - |
26 ene 2024 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - |
25 ene 2024 | 1,080.50 | 1,080.50 | 1,080.50 | 1,080.50 | 1,080.50 | - |
*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. |