Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 309.25 | 310.90 | 305.70 | 306.91 | 306.91 | 16,099 |
28 jun 2024 | 307.75 | 310.60 | 303.00 | 308.70 | 308.70 | 58,692 |
27 jun 2024 | 308.55 | 310.20 | 304.40 | 305.26 | 305.26 | 21,525 |
26 jun 2024 | 306.05 | 312.00 | 305.20 | 309.84 | 309.84 | 62,635 |
25 jun 2024 | 306.20 | 307.80 | 304.30 | 305.22 | 305.22 | 32,853 |
24 jun 2024 | 301.55 | 306.70 | 297.20 | 304.26 | 304.26 | 48,115 |
21 jun 2024 | 300.00 | 306.60 | 300.00 | 301.48 | 301.48 | 48,633 |
20 jun 2024 | 297.65 | 299.80 | 297.00 | 298.00 | 298.00 | 21,066 |
19 jun 2024 | 300.80 | 300.60 | 297.80 | 299.00 | 299.00 | 5,454 |
18 jun 2024 | 301.40 | 301.10 | 295.00 | 298.02 | 298.02 | 66,680 |
17 jun 2024 | 298.85 | 301.30 | 297.40 | 300.85 | 300.85 | 32,160 |
14 jun 2024 | 303.70 | 304.10 | 298.20 | 301.57 | 301.57 | 32,241 |
13 jun 2024 | 309.80 | 306.80 | 302.90 | 305.62 | 305.62 | 45,677 |
12 jun 2024 | 311.70 | 313.40 | 306.20 | 307.46 | 307.46 | 295,037 |
11 jun 2024 | 314.95 | 315.50 | 309.00 | 311.10 | 311.10 | 50,156 |
10 jun 2024 | 316.40 | 318.10 | 314.00 | 317.16 | 317.16 | 1,513,873 |
07 jun 2024 | 313.15 | 318.00 | 310.10 | 314.14 | 314.14 | 26,279 |
06 jun 2024 | 312.90 | 314.30 | 306.30 | 309.07 | 309.07 | 17,214 |
05 jun 2024 | 325.20 | 325.00 | 311.10 | 315.67 | 315.67 | 74,308 |
04 jun 2024 | 332.55 | 325.50 | 318.70 | 323.07 | 323.07 | 38,227 |
03 jun 2024 | 325.05 | 333.20 | 322.80 | 327.32 | 327.32 | 872,138 |
31 may 2024 | 326.30 | 328.00 | 322.90 | 324.66 | 324.66 | 249,128 |
30 may 2024 | 323.40 | 326.10 | 321.00 | 324.55 | 324.55 | 14,934 |
29 may 2024 | 329.30 | 329.50 | 324.30 | 326.04 | 326.04 | 34,682 |
29 may 2024 | 5 Dividendo | |||||
28 may 2024 | 332.00 | 334.40 | 330.30 | 332.51 | 327.51 | 11,348 |
24 may 2024 | 324.45 | 328.50 | 321.80 | 328.00 | 323.07 | 19,270 |
23 may 2024 | 328.50 | 331.00 | 325.80 | 328.25 | 323.31 | 11,692 |
22 may 2024 | 326.70 | 328.80 | 324.00 | 325.90 | 321.00 | 37,463 |
21 may 2024 | 324.00 | 329.10 | 323.30 | 325.88 | 320.98 | 80,632 |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 319.10 | 324.70 | 315.70 | 320.83 | 316.01 | 34,677 |
15 may 2024 | 317.75 | 319.80 | 317.00 | 319.80 | 314.99 | 24,480 |
14 may 2024 | 314.20 | 319.30 | 312.30 | 313.46 | 308.74 | 20,881 |
13 may 2024 | 315.30 | 322.80 | 311.00 | 313.10 | 308.39 | 75,405 |
10 may 2024 | 319.20 | 324.20 | 319.00 | 322.94 | 318.08 | 28,070 |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 320.95 | 323.20 | 316.20 | 317.47 | 312.70 | 168,274 |
07 may 2024 | 319.65 | 323.00 | 317.10 | 322.16 | 317.32 | 78,400 |
03 may 2024 | 312.35 | 317.00 | 311.10 | 316.05 | 311.30 | 39,904 |
02 may 2024 | 319.05 | 315.20 | 310.70 | 313.20 | 308.49 | 1,563,720 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 316.50 | 323.20 | 314.70 | 322.00 | 317.16 | 56,139 |
29 abr 2024 | 314.10 | 316.60 | 311.00 | 315.33 | 310.59 | 41,616 |
26 abr 2024 | 339.55 | 329.40 | 312.00 | 316.17 | 311.41 | 689,926 |
25 abr 2024 | 334.20 | 342.20 | 332.40 | 339.77 | 334.66 | 180,661 |
24 abr 2024 | 339.00 | 341.90 | 330.40 | 334.70 | 329.67 | 433,922 |
23 abr 2024 | 339.75 | 341.23 | 338.20 | 340.01 | 334.90 | 97,509 |
22 abr 2024 | 338.35 | 339.90 | 335.20 | 339.45 | 334.35 | 153,556 |
19 abr 2024 | 335.10 | 340.50 | 332.00 | 337.00 | 331.93 | 142,173 |
18 abr 2024 | 329.00 | 343.00 | 327.50 | 334.59 | 329.56 | 506,710 |
17 abr 2024 | 333.50 | 333.40 | 326.50 | 328.92 | 323.98 | 196,027 |
16 abr 2024 | 332.50 | 334.40 | 330.20 | 332.09 | 327.10 | 154,435 |
15 abr 2024 | 335.00 | 339.60 | 330.80 | 332.50 | 327.50 | 86,779 |
12 abr 2024 | 336.40 | 339.90 | 335.70 | 337.66 | 332.58 | 135,081 |
11 abr 2024 | 336.20 | 338.40 | 333.90 | 335.00 | 329.96 | 132,231 |
10 abr 2024 | 335.75 | 340.20 | 332.30 | 335.43 | 330.39 | 490,757 |
09 abr 2024 | 339.80 | 341.30 | 331.30 | 334.64 | 329.60 | 1,201,963 |
08 abr 2024 | 356.00 | 352.00 | 348.50 | 350.42 | 345.15 | 158,231 |
05 abr 2024 | 356.90 | 360.00 | 351.10 | 352.85 | 347.54 | 292,543 |
04 abr 2024 | 354.00 | 358.00 | 352.50 | 357.30 | 351.93 | 211,370 |
03 abr 2024 | 344.70 | 353.80 | 344.50 | 353.26 | 347.95 | 480,864 |
02 abr 2024 | 347.50 | 354.60 | 345.00 | 346.84 | 341.62 | 1,234,485 |
28 mar 2024 | 342.90 | 342.90 | 342.90 | 342.90 | 337.74 | 3,539 |
27 mar 2024 | 339.50 | 343.30 | 337.40 | 341.15 | 336.02 | 311,721 |
26 mar 2024 | 337.60 | 341.70 | 335.00 | 340.50 | 335.38 | 566,150 |
25 mar 2024 | 342.80 | 343.90 | 337.20 | 339.43 | 334.32 | 867,467 |
22 mar 2024 | 337.35 | 343.58 | 337.00 | 343.30 | 338.14 | 401,660 |
21 mar 2024 | 337.45 | 341.30 | 337.20 | 338.64 | 333.54 | 132,498 |
20 mar 2024 | 340.25 | 340.40 | 334.00 | 336.04 | 330.98 | 320,818 |
19 mar 2024 | 337.35 | 342.30 | 337.00 | 339.74 | 334.63 | 128,197 |
18 mar 2024 | 335.40 | 339.60 | 334.40 | 337.53 | 332.46 | 760,719 |
15 mar 2024 | 330.00 | 334.50 | 326.20 | 326.78 | 321.87 | 243,876 |
14 mar 2024 | 330.65 | 333.90 | 328.00 | 332.08 | 327.08 | 511,838 |
13 mar 2024 | 328.60 | 330.47 | 323.50 | 330.47 | 325.50 | 210,715 |
12 mar 2024 | 329.65 | 332.00 | 327.80 | 329.64 | 324.68 | 50,995 |
11 mar 2024 | 328.50 | 330.70 | 325.60 | 328.04 | 323.11 | 253,004 |
08 mar 2024 | 327.90 | 330.90 | 325.80 | 328.95 | 324.01 | 228,144 |
07 mar 2024 | 330.85 | 332.70 | 326.60 | 328.68 | 323.74 | 656,265 |
06 mar 2024 | 335.75 | 338.50 | 327.60 | 335.08 | 330.04 | 514,443 |
05 mar 2024 | 338.55 | 341.90 | 334.40 | 335.95 | 330.90 | 122,720 |
04 mar 2024 | 342.75 | 345.40 | 338.60 | 344.26 | 339.09 | 95,964 |
01 mar 2024 | 331.70 | 343.90 | 328.00 | 343.50 | 338.33 | 513,345 |
29 feb 2024 | 333.05 | 335.10 | 328.80 | 328.98 | 324.04 | 427,144 |
28 feb 2024 | 336.10 | 336.80 | 330.80 | 331.89 | 326.90 | 234,364 |
27 feb 2024 | 342.55 | 345.10 | 335.00 | 337.00 | 331.93 | 422,467 |
26 feb 2024 | 345.60 | 347.70 | 341.20 | 343.04 | 337.88 | 355,570 |
23 feb 2024 | 344.75 | 346.10 | 340.70 | 343.54 | 338.38 | 624,807 |
22 feb 2024 | 346.10 | 347.90 | 343.80 | 344.95 | 339.76 | 46,686 |
21 feb 2024 | 350.45 | 350.90 | 343.40 | 344.31 | 339.13 | 79,413 |
20 feb 2024 | 354.60 | 355.40 | 351.13 | 351.67 | 346.39 | 727,496 |
19 feb 2024 | 356.30 | 357.70 | 351.80 | 353.37 | 348.05 | 105,197 |
16 feb 2024 | 356.55 | 358.10 | 349.40 | 356.38 | 351.02 | 114,346 |
15 feb 2024 | 359.45 | 362.50 | 349.20 | 349.99 | 344.73 | 298,650 |
14 feb 2024 | 356.50 | 363.00 | 352.10 | 359.35 | 353.95 | 361,983 |
13 feb 2024 | 364.20 | 367.80 | 355.40 | 358.26 | 352.87 | 255,197 |
12 feb 2024 | 357.55 | 365.63 | 357.20 | 361.05 | 355.62 | 228,055 |
09 feb 2024 | 354.70 | 369.20 | 356.90 | 367.70 | 362.17 | 412,553 |
08 feb 2024 | 350.55 | 348.60 | 344.17 | 344.35 | 339.17 | 153,925 |
*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. |