Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 496.81 | 496.81 | 496.81 | 496.81 | 496.81 | - |
13 jun 2024 | 503.57 | 503.57 | 503.57 | 503.57 | 503.57 | - |
12 jun 2024 | 498.42 | 498.42 | 498.42 | 498.42 | 498.42 | - |
11 jun 2024 | 500.68 | 500.68 | 500.68 | 500.68 | 500.68 | - |
10 jun 2024 | 502.74 | 502.74 | 502.74 | 502.74 | 502.74 | - |
07 jun 2024 | 503.97 | 503.97 | 503.97 | 503.97 | 503.97 | - |
06 jun 2024 | 506.32 | 506.32 | 506.32 | 506.32 | 506.32 | - |
05 jun 2024 | 500.10 | 500.10 | 500.10 | 500.10 | 500.10 | - |
04 jun 2024 | 506.23 | 506.23 | 506.23 | 506.23 | 506.23 | - |
03 jun 2024 | 511.18 | 511.18 | 511.18 | 511.18 | 511.18 | - |
31 may 2024 | 504.48 | 504.48 | 504.48 | 504.48 | 504.48 | - |
30 may 2024 | 499.88 | 499.88 | 499.88 | 499.88 | 499.88 | - |
29 may 2024 | 501.57 | 501.57 | 501.57 | 501.57 | 501.57 | - |
28 may 2024 | 503.17 | 503.17 | 503.17 | 503.17 | 503.17 | - |
24 may 2024 | 500.95 | 500.95 | 500.95 | 500.95 | 500.95 | - |
23 may 2024 | 512.97 | 512.97 | 512.97 | 512.97 | 512.97 | - |
22 may 2024 | 513.78 | 513.78 | 513.78 | 513.78 | 513.78 | - |
21 may 2024 | 515.75 | 515.75 | 515.75 | 515.75 | 515.75 | - |
20 may 2024 | 516.80 | 516.80 | 516.80 | 516.80 | 516.80 | - |
17 may 2024 | 519.19 | 519.19 | 519.19 | 519.19 | 519.19 | - |
16 may 2024 | 521.45 | 521.45 | 521.45 | 521.45 | 521.45 | - |
15 may 2024 | 520.14 | 520.14 | 520.14 | 520.14 | 520.14 | - |
14 may 2024 | 517.25 | 517.25 | 517.25 | 517.25 | 517.25 | - |
13 may 2024 | 516.54 | 516.54 | 516.54 | 516.54 | 516.54 | - |
10 may 2024 | 516.31 | 516.31 | 516.31 | 516.31 | 516.31 | - |
09 may 2024 | 508.85 | 508.85 | 508.85 | 508.85 | 508.85 | - |
08 may 2024 | 513.79 | 513.79 | 513.79 | 513.79 | 513.79 | - |
07 may 2024 | 509.11 | 509.11 | 509.11 | 509.11 | 509.11 | - |
03 may 2024 | 499.34 | 499.34 | 499.34 | 499.34 | 499.34 | - |
02 may 2024 | 497.27 | 497.27 | 497.27 | 497.27 | 497.27 | - |
01 may 2024 | 493.44 | 493.44 | 493.44 | 493.44 | 493.44 | - |
30 abr 2024 | 496.52 | 496.52 | 496.52 | 496.52 | 496.52 | - |
29 abr 2024 | 491.15 | 491.15 | 491.15 | 491.15 | 491.15 | - |
26 abr 2024 | 491.99 | 491.99 | 491.99 | 491.99 | 491.99 | - |
25 abr 2024 | 486.77 | 486.77 | 486.77 | 486.77 | 486.77 | - |
24 abr 2024 | 492.85 | 492.85 | 492.85 | 492.85 | 492.85 | - |
23 abr 2024 | 488.73 | 488.73 | 488.73 | 488.73 | 488.73 | - |
22 abr 2024 | 488.09 | 488.09 | 488.09 | 488.09 | 488.09 | - |
19 abr 2024 | 479.81 | 479.81 | 479.81 | 479.81 | 479.81 | - |
18 abr 2024 | 478.39 | 478.39 | 478.39 | 478.39 | 478.39 | - |
17 abr 2024 | 481.59 | 481.59 | 481.59 | 481.59 | 481.59 | - |
16 abr 2024 | 485.42 | 485.42 | 485.42 | 485.42 | 485.42 | - |
15 abr 2024 | 491.50 | 491.50 | 491.50 | 491.50 | 491.50 | - |
12 abr 2024 | 504.13 | 504.13 | 504.13 | 504.13 | 504.13 | - |
11 abr 2024 | 500.79 | 500.79 | 500.79 | 500.79 | 500.79 | - |
10 abr 2024 | 507.56 | 507.56 | 507.56 | 507.56 | 507.56 | - |
09 abr 2024 | 504.19 | 504.19 | 504.19 | 504.19 | 504.19 | - |
08 abr 2024 | 501.71 | 501.71 | 501.71 | 501.71 | 501.71 | - |
05 abr 2024 | 497.22 | 497.22 | 497.22 | 497.22 | 497.22 | - |
04 abr 2024 | 500.16 | 500.16 | 500.16 | 500.16 | 500.16 | - |
03 abr 2024 | 500.96 | 500.96 | 500.96 | 500.96 | 500.96 | - |
02 abr 2024 | 511.21 | 511.21 | 511.21 | 511.21 | 511.21 | - |
28 mar 2024 | 510.32 | 510.32 | 510.32 | 510.32 | 510.32 | - |
27 mar 2024 | 498.04 | 498.04 | 498.04 | 498.04 | 498.04 | - |
26 mar 2024 | 497.77 | 497.77 | 497.77 | 497.77 | 497.77 | - |
25 mar 2024 | 499.30 | 499.30 | 499.30 | 499.30 | 499.30 | - |
22 mar 2024 | 509.19 | 509.19 | 509.19 | 509.19 | 509.19 | - |
21 mar 2024 | 498.83 | 498.83 | 498.83 | 498.83 | 498.83 | - |
20 mar 2024 | 495.75 | 495.75 | 495.75 | 495.75 | 495.75 | - |
19 mar 2024 | 491.23 | 491.23 | 491.23 | 491.23 | 491.23 | - |
18 mar 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
15 mar 2024 | 489.35 | 489.35 | 489.35 | 489.35 | 489.35 | - |
14 mar 2024 | 495.66 | 495.66 | 495.66 | 495.66 | 495.66 | - |
13 mar 2024 | 494.87 | 494.87 | 494.87 | 494.87 | 494.87 | - |
12 mar 2024 | 497.34 | 497.34 | 497.34 | 497.34 | 497.34 | - |
11 mar 2024 | 493.89 | 493.89 | 493.89 | 493.89 | 493.89 | - |
08 mar 2024 | 495.29 | 495.29 | 495.29 | 495.29 | 495.29 | - |
08 mar 2024 | 0.01707 Dividendo | |||||
07 mar 2024 | 494.15 | 494.15 | 494.15 | 494.15 | 494.13 | - |
06 mar 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 491.98 | - |
05 mar 2024 | 498.31 | 498.31 | 498.31 | 498.31 | 498.29 | - |
04 mar 2024 | 499.88 | 499.88 | 499.88 | 499.88 | 499.86 | - |
01 mar 2024 | 497.55 | 497.55 | 497.55 | 497.55 | 497.53 | - |
29 feb 2024 | 494.79 | 494.79 | 494.79 | 494.79 | 494.77 | - |
28 feb 2024 | 500.10 | 500.10 | 500.10 | 500.10 | 500.08 | - |
27 feb 2024 | 495.38 | 495.38 | 495.38 | 495.38 | 495.36 | - |
26 feb 2024 | 494.77 | 494.77 | 494.77 | 494.77 | 494.75 | - |
23 feb 2024 | 494.09 | 494.09 | 494.09 | 494.09 | 494.07 | - |
22 feb 2024 | 495.67 | 495.67 | 495.67 | 495.67 | 495.65 | - |
21 feb 2024 | 494.22 | 494.22 | 494.22 | 494.22 | 494.20 | - |
20 feb 2024 | 499.32 | 499.32 | 499.32 | 499.32 | 499.30 | - |
19 feb 2024 | 498.46 | 498.46 | 498.46 | 498.46 | 498.44 | - |
16 feb 2024 | 503.17 | 503.17 | 503.17 | 503.17 | 503.15 | - |
15 feb 2024 | 496.76 | 496.76 | 496.76 | 496.76 | 496.74 | - |
14 feb 2024 | 487.52 | 487.52 | 487.52 | 487.52 | 487.50 | - |
13 feb 2024 | 501.22 | 501.22 | 501.22 | 501.22 | 501.20 | - |
12 feb 2024 | 498.03 | 498.03 | 498.03 | 498.03 | 498.01 | - |
09 feb 2024 | 492.54 | 492.54 | 492.54 | 492.54 | 492.52 | - |
08 feb 2024 | 487.25 | 487.25 | 487.25 | 487.25 | 487.23 | - |
07 feb 2024 | 486.90 | 486.90 | 486.90 | 486.90 | 486.88 | - |
06 feb 2024 | 483.09 | 483.09 | 483.09 | 483.09 | 483.07 | - |
05 feb 2024 | 489.30 | 489.30 | 489.30 | 489.30 | 489.28 | - |
02 feb 2024 | 488.41 | 488.41 | 488.41 | 488.41 | 488.39 | - |
01 feb 2024 | 485.18 | 485.18 | 485.18 | 485.18 | 485.16 | - |
31 ene 2024 | 494.87 | 494.87 | 494.87 | 494.87 | 494.85 | - |
30 ene 2024 | 499.35 | 499.35 | 499.35 | 499.35 | 499.33 | - |
29 ene 2024 | 492.21 | 492.21 | 492.21 | 492.21 | 492.19 | - |
26 ene 2024 | 489.89 | 489.89 | 489.89 | 489.89 | 489.87 | - |
25 ene 2024 | 487.56 | 487.56 | 487.56 | 487.56 | 487.54 | - |
24 ene 2024 | 490.53 | 490.53 | 490.53 | 490.53 | 490.51 | - |
*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. |