Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | - | - | - | - | - | - |
05 jun 2024 | - | - | - | - | - | - |
04 jun 2024 | 1,894.89 | 1,894.89 | 1,894.89 | 1,894.89 | 1,894.89 | - |
03 jun 2024 | 1,895.82 | 1,895.82 | 1,895.82 | 1,895.82 | 1,895.82 | - |
31 may 2024 | 1,893.65 | 1,893.65 | 1,893.65 | 1,893.65 | 1,893.65 | - |
30 may 2024 | 1,880.47 | 1,880.47 | 1,880.47 | 1,880.47 | 1,880.47 | - |
29 may 2024 | 1,888.80 | 1,888.80 | 1,888.80 | 1,888.80 | 1,888.80 | - |
28 may 2024 | 1,905.08 | 1,905.08 | 1,905.08 | 1,905.08 | 1,905.08 | - |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 1,905.79 | 1,905.79 | 1,905.79 | 1,905.79 | 1,905.79 | - |
23 may 2024 | 1,897.63 | 1,897.63 | 1,897.63 | 1,897.63 | 1,897.63 | - |
22 may 2024 | 1,907.87 | 1,907.87 | 1,907.87 | 1,907.87 | 1,907.87 | - |
21 may 2024 | 1,914.04 | 1,914.04 | 1,914.04 | 1,914.04 | 1,914.04 | - |
17 may 2024 | 1,909.03 | 1,909.03 | 1,909.03 | 1,909.03 | 1,909.03 | - |
16 may 2024 | 1,907.13 | 1,907.13 | 1,907.13 | 1,907.13 | 1,907.13 | - |
15 may 2024 | 1,909.51 | 1,909.51 | 1,909.51 | 1,909.51 | 1,909.51 | - |
14 may 2024 | 1,891.36 | 1,891.36 | 1,891.36 | 1,891.36 | 1,891.36 | - |
13 may 2024 | 1,883.97 | 1,883.97 | 1,883.97 | 1,883.97 | 1,883.97 | - |
10 may 2024 | 1,884.78 | 1,884.78 | 1,884.78 | 1,884.78 | 1,884.78 | - |
08 may 2024 | 1,871.87 | 1,871.87 | 1,871.87 | 1,871.87 | 1,871.87 | - |
07 may 2024 | 1,873.32 | 1,873.32 | 1,873.32 | 1,873.32 | 1,873.32 | - |
06 may 2024 | 1,868.22 | 1,868.22 | 1,868.22 | 1,868.22 | 1,868.22 | - |
03 may 2024 | 1,851.20 | 1,851.20 | 1,851.20 | 1,851.20 | 1,851.20 | - |
02 may 2024 | 1,832.80 | 1,832.80 | 1,832.80 | 1,832.80 | 1,832.80 | - |
30 abr 2024 | 1,826.30 | 1,826.30 | 1,826.30 | 1,826.30 | 1,826.30 | - |
29 abr 2024 | 1,848.19 | 1,848.19 | 1,848.19 | 1,848.19 | 1,848.19 | - |
26 abr 2024 | 1,843.80 | 1,843.80 | 1,843.80 | 1,843.80 | 1,843.80 | - |
25 abr 2024 | 1,825.72 | 1,825.72 | 1,825.72 | 1,825.72 | 1,825.72 | - |
24 abr 2024 | 1,835.43 | 1,835.43 | 1,835.43 | 1,835.43 | 1,835.43 | - |
23 abr 2024 | 1,834.20 | 1,834.20 | 1,834.20 | 1,834.20 | 1,834.20 | - |
22 abr 2024 | 1,813.91 | 1,813.91 | 1,813.91 | 1,813.91 | 1,813.91 | - |
19 abr 2024 | 1,798.07 | 1,798.07 | 1,798.07 | 1,798.07 | 1,798.07 | - |
18 abr 2024 | 1,812.68 | 1,812.68 | 1,812.68 | 1,812.68 | 1,812.68 | - |
17 abr 2024 | 1,814.17 | 1,814.17 | 1,814.17 | 1,814.17 | 1,814.17 | - |
16 abr 2024 | 1,823.93 | 1,823.93 | 1,823.93 | 1,823.93 | 1,823.93 | - |
15 abr 2024 | 1,834.04 | 1,834.04 | 1,834.04 | 1,834.04 | 1,834.04 | - |
12 abr 2024 | 1,852.64 | 1,852.64 | 1,852.64 | 1,852.64 | 1,852.64 | - |
11 abr 2024 | 1,872.94 | 1,872.94 | 1,872.94 | 1,872.94 | 1,872.94 | - |
10 abr 2024 | 1,864.50 | 1,864.50 | 1,864.50 | 1,864.50 | 1,864.50 | - |
09 abr 2024 | 1,878.36 | 1,878.36 | 1,878.36 | 1,878.36 | 1,878.36 | - |
08 abr 2024 | 1,876.52 | 1,876.52 | 1,876.52 | 1,876.52 | 1,876.52 | - |
05 abr 2024 | 1,874.72 | 1,874.72 | 1,874.72 | 1,874.72 | 1,874.72 | - |
04 abr 2024 | 1,862.83 | 1,862.83 | 1,862.83 | 1,862.83 | 1,862.83 | - |
03 abr 2024 | 1,878.53 | 1,878.53 | 1,878.53 | 1,878.53 | 1,878.53 | - |
02 abr 2024 | 1,877.07 | 1,877.07 | 1,877.07 | 1,877.07 | 1,877.07 | - |
28 mar 2024 | 1,894.07 | 1,894.07 | 1,894.07 | 1,894.07 | 1,894.07 | - |
27 mar 2024 | 1,893.89 | 1,893.89 | 1,893.89 | 1,893.89 | 1,893.89 | - |
26 mar 2024 | 1,880.38 | 1,880.38 | 1,880.38 | 1,880.38 | 1,880.38 | - |
25 mar 2024 | 1,883.18 | 1,883.18 | 1,883.18 | 1,883.18 | 1,883.18 | - |
22 mar 2024 | 1,888.95 | 1,888.95 | 1,888.95 | 1,888.95 | 1,888.95 | - |
21 mar 2024 | 1,891.08 | 1,891.08 | 1,891.08 | 1,891.08 | 1,891.08 | - |
20 mar 2024 | 1,880.14 | 1,880.14 | 1,880.14 | 1,880.14 | 1,880.14 | - |
19 mar 2024 | 1,865.84 | 1,865.84 | 1,865.84 | 1,865.84 | 1,865.84 | - |
18 mar 2024 | 1,856.27 | 1,856.27 | 1,856.27 | 1,856.27 | 1,856.27 | - |
15 mar 2024 | 1,845.92 | 1,845.92 | 1,845.92 | 1,845.92 | 1,845.92 | - |
14 mar 2024 | 1,855.81 | 1,855.81 | 1,855.81 | 1,855.81 | 1,855.81 | - |
13 mar 2024 | 1,860.39 | 1,860.39 | 1,860.39 | 1,860.39 | 1,860.39 | - |
12 mar 2024 | 1,862.02 | 1,862.02 | 1,862.02 | 1,862.02 | 1,862.02 | - |
11 mar 2024 | 1,844.58 | 1,844.58 | 1,844.58 | 1,844.58 | 1,844.58 | - |
08 mar 2024 | 1,850.84 | 1,850.84 | 1,850.84 | 1,850.84 | 1,850.84 | - |
07 mar 2024 | 1,860.06 | 1,860.06 | 1,860.06 | 1,860.06 | 1,860.06 | - |
06 mar 2024 | 1,842.91 | 1,842.91 | 1,842.91 | 1,842.91 | 1,842.91 | - |
05 mar 2024 | 1,834.09 | 1,834.09 | 1,834.09 | 1,834.09 | 1,834.09 | - |
04 mar 2024 | 1,849.32 | 1,849.32 | 1,849.32 | 1,849.32 | 1,849.32 | - |
01 mar 2024 | 1,850.75 | 1,850.75 | 1,850.75 | 1,850.75 | 1,850.75 | - |
29 feb 2024 | 1,835.57 | 1,835.57 | 1,835.57 | 1,835.57 | 1,835.57 | - |
28 feb 2024 | 1,827.05 | 1,827.05 | 1,827.05 | 1,827.05 | 1,827.05 | - |
27 feb 2024 | 1,830.84 | 1,830.84 | 1,830.84 | 1,830.84 | 1,830.84 | - |
26 feb 2024 | 1,827.82 | 1,827.82 | 1,827.82 | 1,827.82 | 1,827.82 | - |
23 feb 2024 | 1,833.29 | 1,833.29 | 1,833.29 | 1,833.29 | 1,833.29 | - |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 1,798.28 | 1,798.28 | 1,798.28 | 1,798.28 | 1,798.28 | - |
20 feb 2024 | 1,798.24 | 1,798.24 | 1,798.24 | 1,798.24 | 1,798.24 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 1,807.63 | 1,807.63 | 1,807.63 | 1,807.63 | 1,807.63 | - |
15 feb 2024 | 1,810.45 | 1,810.45 | 1,810.45 | 1,810.45 | 1,810.45 | - |
14 feb 2024 | 1,799.20 | 1,799.20 | 1,799.20 | 1,799.20 | 1,799.20 | - |
13 feb 2024 | 1,784.53 | 1,784.53 | 1,784.53 | 1,784.53 | 1,784.53 | - |
12 feb 2024 | 1,804.22 | 1,804.22 | 1,804.22 | 1,804.22 | 1,804.22 | - |
09 feb 2024 | 1,804.87 | 1,804.87 | 1,804.87 | 1,804.87 | 1,804.87 | - |
08 feb 2024 | 1,796.80 | 1,796.80 | 1,796.80 | 1,796.80 | 1,796.80 | - |
07 feb 2024 | 1,794.39 | 1,794.39 | 1,794.39 | 1,794.39 | 1,794.39 | - |
06 feb 2024 | 1,783.43 | 1,783.43 | 1,783.43 | 1,783.43 | 1,783.43 | - |
06 feb 2024 | 9.5893 Dividendo | |||||
05 feb 2024 | 1,788.45 | 1,788.45 | 1,788.45 | 1,788.45 | 1,778.86 | - |
02 feb 2024 | 1,793.35 | 1,793.35 | 1,793.35 | 1,793.35 | 1,783.73 | - |
01 feb 2024 | 1,778.87 | 1,778.87 | 1,778.87 | 1,778.87 | 1,769.33 | - |
31 ene 2024 | 1,764.83 | 1,764.83 | 1,764.83 | 1,764.83 | 1,755.37 | - |
30 ene 2024 | 1,785.95 | 1,785.95 | 1,785.95 | 1,785.95 | 1,776.37 | - |
29 ene 2024 | 1,786.41 | 1,786.41 | 1,786.41 | 1,786.41 | 1,776.83 | - |
26 ene 2024 | 1,774.50 | 1,774.50 | 1,774.50 | 1,774.50 | 1,764.99 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 1,766.57 | 1,766.57 | 1,766.57 | 1,766.57 | 1,757.10 | - |
23 ene 2024 | 1,763.32 | 1,763.32 | 1,763.32 | 1,763.32 | 1,753.87 | - |
22 ene 2024 | 1,759.61 | 1,759.61 | 1,759.61 | 1,759.61 | 1,750.18 | - |
19 ene 2024 | 1,753.03 | 1,753.03 | 1,753.03 | 1,753.03 | 1,743.63 | - |
18 ene 2024 | 1,735.31 | 1,735.31 | 1,735.31 | 1,735.31 | 1,726.01 | - |
17 ene 2024 | 1,722.71 | 1,722.71 | 1,722.71 | 1,722.71 | 1,713.47 | - |
16 ene 2024 | 1,734.81 | 1,734.81 | 1,734.81 | 1,734.81 | 1,725.51 | - |
15 ene 2024 | - | - | - | - | - | - |
*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. |