Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 jun 2024 | - | - | - | - | - | - |
06 jun 2024 | 1,022.21 | 1,022.21 | 1,022.21 | 1,022.21 | 1,022.21 | - |
05 jun 2024 | 1,021.99 | 1,021.99 | 1,021.99 | 1,021.99 | 1,021.99 | - |
04 jun 2024 | 1,021.79 | 1,021.79 | 1,021.79 | 1,021.79 | 1,021.79 | - |
03 jun 2024 | 1,021.60 | 1,021.60 | 1,021.60 | 1,021.60 | 1,021.60 | - |
31 may 2024 | 1,022.35 | 1,022.35 | 1,022.35 | 1,022.35 | 1,022.35 | - |
30 may 2024 | 1,022.16 | 1,022.16 | 1,022.16 | 1,022.16 | 1,022.16 | - |
29 may 2024 | 1,021.98 | 1,021.98 | 1,021.98 | 1,021.98 | 1,021.98 | - |
28 may 2024 | 1,021.78 | 1,021.78 | 1,021.78 | 1,021.78 | 1,021.78 | - |
27 may 2024 | 1,021.58 | 1,021.58 | 1,021.58 | 1,021.58 | 1,021.58 | - |
26 may 2024 | 1.285764 Dividendo | |||||
24 may 2024 | 1,022.29 | 1,022.29 | 1,022.29 | 1,022.29 | 1,021.00 | - |
23 may 2024 | 1,022.09 | 1,022.09 | 1,022.09 | 1,022.09 | 1,020.80 | - |
22 may 2024 | 1,021.89 | 1,021.89 | 1,021.89 | 1,021.89 | 1,020.61 | - |
21 may 2024 | 1,021.69 | 1,021.69 | 1,021.69 | 1,021.69 | 1,020.41 | - |
20 may 2024 | 1.657344 Dividendo | |||||
17 may 2024 | 1,022.45 | 1,022.45 | 1,022.45 | 1,022.45 | 1,019.51 | - |
16 may 2024 | 1,022.25 | 1,022.25 | 1,022.25 | 1,022.25 | 1,019.31 | - |
15 may 2024 | 1,022.03 | 1,022.03 | 1,022.03 | 1,022.03 | 1,019.09 | - |
14 may 2024 | 1,021.81 | 1,021.81 | 1,021.81 | 1,021.81 | 1,018.87 | - |
13 may 2024 | 1,021.58 | 1,021.58 | 1,021.58 | 1,021.58 | 1,018.64 | - |
12 may 2024 | 1.194311 Dividendo | |||||
10 may 2024 | 1,022.18 | 1,022.18 | 1,022.18 | 1,022.18 | 1,018.05 | - |
09 may 2024 | 1,022.03 | 1,022.03 | 1,022.03 | 1,022.03 | 1,017.90 | - |
08 may 2024 | 1,021.86 | 1,021.86 | 1,021.86 | 1,021.86 | 1,017.73 | - |
07 may 2024 | 1,021.73 | 1,021.73 | 1,021.73 | 1,021.73 | 1,017.60 | - |
06 may 2024 | 1,021.58 | 1,021.58 | 1,021.58 | 1,021.58 | 1,017.46 | - |
05 may 2024 | 1.359635 Dividendo | |||||
03 may 2024 | 1,022.36 | 1,022.36 | 1,022.36 | 1,022.36 | 1,016.87 | - |
02 may 2024 | 1,022.13 | 1,022.13 | 1,022.13 | 1,022.13 | 1,016.64 | - |
30 abr 2024 | 1,021.71 | 1,021.71 | 1,021.71 | 1,021.71 | 1,016.23 | - |
29 abr 2024 | 1,021.56 | 1,021.56 | 1,021.56 | 1,021.56 | 1,016.07 | - |
28 abr 2024 | 1.191359 Dividendo | |||||
26 abr 2024 | 1,022.19 | 1,022.19 | 1,022.19 | 1,022.19 | 1,015.52 | - |
25 abr 2024 | 1,022.03 | 1,022.03 | 1,022.03 | 1,022.03 | 1,015.36 | - |
24 abr 2024 | 1,021.93 | 1,021.93 | 1,021.93 | 1,021.93 | 1,015.26 | - |
23 abr 2024 | 1,021.76 | 1,021.76 | 1,021.76 | 1,021.76 | 1,015.09 | - |
22 abr 2024 | 1,021.57 | 1,021.57 | 1,021.57 | 1,021.57 | 1,014.91 | - |
21 abr 2024 | 1.370805 Dividendo | |||||
19 abr 2024 | 1,022.38 | 1,022.38 | 1,022.38 | 1,022.38 | 1,014.35 | - |
18 abr 2024 | 1,022.22 | 1,022.22 | 1,022.22 | 1,022.22 | 1,014.19 | - |
16 abr 2024 | 1,021.85 | 1,021.85 | 1,021.85 | 1,021.85 | 1,013.82 | - |
15 abr 2024 | 1,021.64 | 1,021.64 | 1,021.64 | 1,021.64 | 1,013.61 | - |
12 abr 2024 | 1,022.57 | 1,022.57 | 1,022.57 | 1,022.57 | 1,014.53 | - |
10 abr 2024 | 1,022.20 | 1,022.20 | 1,022.20 | 1,022.20 | 1,014.17 | - |
09 abr 2024 | 1,021.87 | 1,021.87 | 1,021.87 | 1,021.87 | 1,013.84 | - |
08 abr 2024 | 1,021.68 | 1,021.68 | 1,021.68 | 1,021.68 | 1,013.65 | - |
05 abr 2024 | 1,022.71 | 1,022.71 | 1,022.71 | 1,022.71 | 1,014.68 | - |
04 abr 2024 | 1,022.46 | 1,022.46 | 1,022.46 | 1,022.46 | 1,014.43 | - |
03 abr 2024 | 1,022.22 | 1,022.22 | 1,022.22 | 1,022.22 | 1,014.19 | - |
02 abr 2024 | 1,022.02 | 1,022.02 | 1,022.02 | 1,022.02 | 1,013.99 | - |
01 abr 2024 | 1,021.39 | 1,021.39 | 1,021.39 | 1,021.39 | 1,013.36 | - |
01 abr 2024 | 1.759532 Dividendo | |||||
28 mar 2024 | 1,022.33 | 1,022.33 | 1,022.33 | 1,022.33 | 1,012.55 | - |
27 mar 2024 | 1,021.69 | 1,021.69 | 1,021.69 | 1,021.69 | 1,011.91 | - |
26 mar 2024 | 1,021.50 | 1,021.50 | 1,021.50 | 1,021.50 | 1,011.73 | - |
25 mar 2024 | 1.53197 Dividendo | |||||
22 mar 2024 | 1,022.29 | 1,022.29 | 1,022.29 | 1,022.29 | 1,011.00 | - |
21 mar 2024 | 1,022.16 | 1,022.16 | 1,022.16 | 1,022.16 | 1,010.87 | - |
20 mar 2024 | 1,021.99 | 1,021.99 | 1,021.99 | 1,021.99 | 1,010.70 | - |
19 mar 2024 | 1,021.80 | 1,021.80 | 1,021.80 | 1,021.80 | 1,010.51 | - |
18 mar 2024 | 1,021.61 | 1,021.61 | 1,021.61 | 1,021.61 | 1,010.32 | - |
17 mar 2024 | 1.425974 Dividendo | |||||
15 mar 2024 | 1,022.40 | 1,022.40 | 1,022.40 | 1,022.40 | 1,009.70 | - |
14 mar 2024 | 1,022.23 | 1,022.23 | 1,022.23 | 1,022.23 | 1,009.53 | - |
13 mar 2024 | 1,022.04 | 1,022.04 | 1,022.04 | 1,022.04 | 1,009.34 | - |
12 mar 2024 | 1,021.82 | 1,021.82 | 1,021.82 | 1,021.82 | 1,009.12 | - |
11 mar 2024 | 1,021.60 | 1,021.60 | 1,021.60 | 1,021.60 | 1,008.90 | - |
10 mar 2024 | 1.416639 Dividendo | |||||
07 mar 2024 | 1,022.21 | 1,022.21 | 1,022.21 | 1,022.21 | 1,008.11 | - |
06 mar 2024 | 1,022.01 | 1,022.01 | 1,022.01 | 1,022.01 | 1,007.91 | - |
05 mar 2024 | 1,021.80 | 1,021.80 | 1,021.80 | 1,021.80 | 1,007.70 | - |
04 mar 2024 | 1,021.60 | 1,021.60 | 1,021.60 | 1,021.60 | 1,007.50 | - |
03 mar 2024 | 1.450432 Dividendo | |||||
01 mar 2024 | 1,022.44 | 1,022.44 | 1,022.44 | 1,022.44 | 1,006.90 | - |
29 feb 2024 | 1,022.23 | 1,022.23 | 1,022.23 | 1,022.23 | 1,006.69 | - |
28 feb 2024 | 1,022.01 | 1,022.01 | 1,022.01 | 1,022.01 | 1,006.47 | - |
27 feb 2024 | 1,021.80 | 1,021.80 | 1,021.80 | 1,021.80 | 1,006.27 | - |
26 feb 2024 | 1,021.59 | 1,021.59 | 1,021.59 | 1,021.59 | 1,006.06 | - |
25 feb 2024 | 1.345727 Dividendo | |||||
23 feb 2024 | 1,022.33 | 1,022.33 | 1,022.33 | 1,022.33 | 1,005.47 | - |
22 feb 2024 | 1,022.12 | 1,022.12 | 1,022.12 | 1,022.12 | 1,005.26 | - |
21 feb 2024 | 1,021.85 | 1,021.85 | 1,021.85 | 1,021.85 | 1,005.00 | - |
20 feb 2024 | 1,021.61 | 1,021.61 | 1,021.61 | 1,021.61 | 1,004.76 | - |
19 feb 2024 | 1,021.39 | 1,021.39 | 1,021.39 | 1,021.39 | 1,004.54 | - |
19 feb 2024 | 1.665438 Dividendo | |||||
16 feb 2024 | 1,022.45 | 1,022.45 | 1,022.45 | 1,022.45 | 1,003.95 | - |
15 feb 2024 | 1,022.24 | 1,022.24 | 1,022.24 | 1,022.24 | 1,003.74 | - |
14 feb 2024 | 1,021.99 | 1,021.99 | 1,021.99 | 1,021.99 | 1,003.50 | - |
13 feb 2024 | 1,021.79 | 1,021.79 | 1,021.79 | 1,021.79 | 1,003.30 | - |
12 feb 2024 | 1,021.57 | 1,021.57 | 1,021.57 | 1,021.57 | 1,003.09 | - |
11 feb 2024 | 1.396042 Dividendo | |||||
09 feb 2024 | 1,022.38 | 1,022.38 | 1,022.38 | 1,022.38 | 1,002.51 | - |
08 feb 2024 | 1,022.18 | 1,022.18 | 1,022.18 | 1,022.18 | 1,002.32 | - |
07 feb 2024 | 1,021.99 | 1,021.99 | 1,021.99 | 1,021.99 | 1,002.12 | - |
06 feb 2024 | 1,021.79 | 1,021.79 | 1,021.79 | 1,021.79 | 1,001.93 | - |
05 feb 2024 | 1,021.61 | 1,021.61 | 1,021.61 | 1,021.61 | 1,001.75 | - |
04 feb 2024 | 1.446839 Dividendo | |||||
02 feb 2024 | 1,022.43 | 1,022.43 | 1,022.43 | 1,022.43 | 1,001.14 | - |
01 feb 2024 | 1,022.21 | 1,022.21 | 1,022.21 | 1,022.21 | 1,000.92 | - |
*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. |