Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1,412.09 | 1,412.09 | 1,412.09 | 1,412.09 | 1,412.09 | - |
27 jun 2024 | 1,410.79 | 1,410.79 | 1,410.79 | 1,410.79 | 1,410.79 | - |
26 jun 2024 | 1,417.11 | 1,417.11 | 1,417.11 | 1,417.11 | 1,417.11 | - |
25 jun 2024 | 1,421.87 | 1,421.87 | 1,421.87 | 1,421.87 | 1,421.87 | - |
24 jun 2024 | 1,420.59 | 1,420.59 | 1,420.59 | 1,420.59 | 1,420.59 | - |
21 jun 2024 | 1,413.01 | 1,413.01 | 1,413.01 | 1,413.01 | 1,413.01 | - |
20 jun 2024 | 1,402.49 | 1,402.49 | 1,402.49 | 1,402.49 | 1,402.49 | - |
19 jun 2024 | 1,393.68 | 1,393.68 | 1,393.68 | 1,393.68 | 1,393.68 | - |
18 jun 2024 | 1,398.71 | 1,398.71 | 1,398.71 | 1,398.71 | 1,398.71 | - |
17 jun 2024 | 1,397.87 | 1,397.87 | 1,397.87 | 1,397.87 | 1,397.87 | - |
14 jun 2024 | 1,391.36 | 1,391.36 | 1,391.36 | 1,391.36 | 1,391.36 | - |
13 jun 2024 | 1,398.32 | 1,398.32 | 1,398.32 | 1,398.32 | 1,398.32 | - |
12 jun 2024 | 1,398.61 | 1,398.61 | 1,398.61 | 1,398.61 | 1,398.61 | - |
11 jun 2024 | 1,394.84 | 1,394.84 | 1,394.84 | 1,394.84 | 1,394.84 | - |
10 jun 2024 | 1,402.18 | 1,402.18 | 1,402.18 | 1,402.18 | 1,402.18 | - |
07 jun 2024 | 1,398.59 | 1,398.59 | 1,398.59 | 1,398.59 | 1,398.59 | - |
06 jun 2024 | 1,400.34 | 1,400.34 | 1,400.34 | 1,400.34 | 1,400.34 | - |
05 jun 2024 | 1,392.68 | 1,392.68 | 1,392.68 | 1,392.68 | 1,392.68 | - |
04 jun 2024 | 1,379.35 | 1,379.35 | 1,379.35 | 1,379.35 | 1,379.35 | - |
03 jun 2024 | 1,378.95 | 1,378.95 | 1,378.95 | 1,378.95 | 1,378.95 | - |
31 may 2024 | 1,369.26 | 1,369.26 | 1,369.26 | 1,369.26 | 1,369.26 | - |
30 may 2024 | 1,372.72 | 1,372.72 | 1,372.72 | 1,372.72 | 1,372.72 | - |
29 may 2024 | 1,381.32 | 1,381.32 | 1,381.32 | 1,381.32 | 1,381.32 | - |
28 may 2024 | 1,403.02 | 1,403.02 | 1,403.02 | 1,403.02 | 1,403.02 | - |
24 may 2024 | 1,411.73 | 1,411.73 | 1,411.73 | 1,411.73 | 1,411.73 | - |
23 may 2024 | 1,423.34 | 1,423.34 | 1,423.34 | 1,423.34 | 1,423.34 | - |
22 may 2024 | 1,412.33 | 1,412.33 | 1,412.33 | 1,412.33 | 1,412.33 | - |
21 may 2024 | 1,419.33 | 1,419.33 | 1,419.33 | 1,419.33 | 1,419.33 | - |
20 may 2024 | 1,423.52 | 1,423.52 | 1,423.52 | 1,423.52 | 1,423.52 | - |
17 may 2024 | 1,426.39 | 1,426.39 | 1,426.39 | 1,426.39 | 1,426.39 | - |
16 may 2024 | 1,422.62 | 1,422.62 | 1,422.62 | 1,422.62 | 1,422.62 | - |
15 may 2024 | 1,420.35 | 1,420.35 | 1,420.35 | 1,420.35 | 1,420.35 | - |
14 may 2024 | 1,424.14 | 1,424.14 | 1,424.14 | 1,424.14 | 1,424.14 | - |
13 may 2024 | 1,428.99 | 1,428.99 | 1,428.99 | 1,428.99 | 1,428.99 | - |
10 may 2024 | 1,425.37 | 1,425.37 | 1,425.37 | 1,425.37 | 1,425.37 | - |
09 may 2024 | 1,421.03 | 1,421.03 | 1,421.03 | 1,421.03 | 1,421.03 | - |
08 may 2024 | 1,420.80 | 1,420.80 | 1,420.80 | 1,420.80 | 1,420.80 | - |
07 may 2024 | 1,407.80 | 1,407.80 | 1,407.80 | 1,407.80 | 1,407.80 | - |
03 may 2024 | 1,389.90 | 1,389.90 | 1,389.90 | 1,389.90 | 1,389.90 | - |
02 may 2024 | 1,389.83 | 1,389.83 | 1,389.83 | 1,389.83 | 1,389.83 | - |
01 may 2024 | 1,381.25 | 1,381.25 | 1,381.25 | 1,381.25 | 1,381.25 | - |
30 abr 2024 | 1,395.32 | 1,395.32 | 1,395.32 | 1,395.32 | 1,395.32 | - |
29 abr 2024 | 1,401.02 | 1,401.02 | 1,401.02 | 1,401.02 | 1,401.02 | - |
26 abr 2024 | 1,408.26 | 1,408.26 | 1,408.26 | 1,408.26 | 1,408.26 | - |
25 abr 2024 | 1,403.48 | 1,403.48 | 1,403.48 | 1,403.48 | 1,403.48 | - |
24 abr 2024 | 1,422.97 | 1,422.97 | 1,422.97 | 1,422.97 | 1,422.97 | - |
23 abr 2024 | 1,419.30 | 1,419.30 | 1,419.30 | 1,419.30 | 1,419.30 | - |
22 abr 2024 | 1,413.45 | 1,413.45 | 1,413.45 | 1,413.45 | 1,413.45 | - |
19 abr 2024 | 1,390.59 | 1,390.59 | 1,390.59 | 1,390.59 | 1,390.59 | - |
18 abr 2024 | 1,392.41 | 1,392.41 | 1,392.41 | 1,392.41 | 1,392.41 | - |
17 abr 2024 | 1,396.49 | 1,396.49 | 1,396.49 | 1,396.49 | 1,396.49 | - |
16 abr 2024 | 1,391.40 | 1,391.40 | 1,391.40 | 1,391.40 | 1,391.40 | - |
15 abr 2024 | 1,401.81 | 1,401.81 | 1,401.81 | 1,401.81 | 1,401.81 | - |
12 abr 2024 | 1,413.30 | 1,413.30 | 1,413.30 | 1,413.30 | 1,413.30 | - |
11 abr 2024 | 1,407.06 | 1,407.06 | 1,407.06 | 1,407.06 | 1,407.06 | - |
10 abr 2024 | 1,414.65 | 1,414.65 | 1,414.65 | 1,414.65 | 1,414.65 | - |
09 abr 2024 | 1,408.52 | 1,408.52 | 1,408.52 | 1,408.52 | 1,408.52 | - |
08 abr 2024 | 1,415.16 | 1,415.16 | 1,415.16 | 1,415.16 | 1,415.16 | - |
05 abr 2024 | 1,406.62 | 1,406.62 | 1,406.62 | 1,406.62 | 1,406.62 | - |
04 abr 2024 | 1,416.52 | 1,416.52 | 1,416.52 | 1,416.52 | 1,416.52 | - |
03 abr 2024 | 1,424.76 | 1,424.76 | 1,424.76 | 1,424.76 | 1,424.76 | - |
02 abr 2024 | 1,440.29 | 1,440.29 | 1,440.29 | 1,440.29 | 1,440.29 | - |
02 abr 2024 | 0.126085 Dividendo | |||||
28 mar 2024 | 1,457.30 | 1,457.30 | 1,457.30 | 1,457.30 | 1,457.17 | - |
27 mar 2024 | 1,451.99 | 1,451.99 | 1,451.99 | 1,451.99 | 1,451.86 | - |
26 mar 2024 | 1,444.51 | 1,444.51 | 1,444.51 | 1,444.51 | 1,444.39 | - |
25 mar 2024 | 1,446.26 | 1,446.26 | 1,446.26 | 1,446.26 | 1,446.13 | - |
22 mar 2024 | 1,460.02 | 1,460.02 | 1,460.02 | 1,460.02 | 1,459.89 | - |
21 mar 2024 | 1,452.67 | 1,452.67 | 1,452.67 | 1,452.67 | 1,452.54 | - |
20 mar 2024 | 1,450.98 | 1,450.98 | 1,450.98 | 1,450.98 | 1,450.85 | - |
19 mar 2024 | 1,438.90 | 1,438.90 | 1,438.90 | 1,438.90 | 1,438.78 | - |
18 mar 2024 | 1,448.02 | 1,448.02 | 1,448.02 | 1,448.02 | 1,447.89 | - |
15 mar 2024 | 1,455.58 | 1,455.58 | 1,455.58 | 1,455.58 | 1,455.45 | - |
14 mar 2024 | 1,459.94 | 1,459.94 | 1,459.94 | 1,459.94 | 1,459.81 | - |
13 mar 2024 | 1,456.97 | 1,456.97 | 1,456.97 | 1,456.97 | 1,456.84 | - |
12 mar 2024 | 1,452.53 | 1,452.53 | 1,452.53 | 1,452.53 | 1,452.40 | - |
11 mar 2024 | 1,440.34 | 1,440.34 | 1,440.34 | 1,440.34 | 1,440.22 | - |
08 mar 2024 | 1,444.82 | 1,444.82 | 1,444.82 | 1,444.82 | 1,444.69 | - |
07 mar 2024 | 1,446.33 | 1,446.33 | 1,446.33 | 1,446.33 | 1,446.20 | - |
06 mar 2024 | 1,446.30 | 1,446.30 | 1,446.30 | 1,446.30 | 1,446.17 | - |
05 mar 2024 | 1,456.53 | 1,456.53 | 1,456.53 | 1,456.53 | 1,456.40 | - |
04 mar 2024 | 1,456.50 | 1,456.50 | 1,456.50 | 1,456.50 | 1,456.37 | - |
01 mar 2024 | 1,457.27 | 1,457.27 | 1,457.27 | 1,457.27 | 1,457.14 | - |
29 feb 2024 | 1,463.51 | 1,463.51 | 1,463.51 | 1,463.51 | 1,463.38 | - |
28 feb 2024 | 1,462.44 | 1,462.44 | 1,462.44 | 1,462.44 | 1,462.31 | - |
27 feb 2024 | 1,473.23 | 1,473.23 | 1,473.23 | 1,473.23 | 1,473.10 | - |
26 feb 2024 | 1,474.89 | 1,474.89 | 1,474.89 | 1,474.89 | 1,474.76 | - |
23 feb 2024 | 1,471.68 | 1,471.68 | 1,471.68 | 1,471.68 | 1,471.55 | - |
22 feb 2024 | 1,469.62 | 1,469.62 | 1,469.62 | 1,469.62 | 1,469.49 | - |
21 feb 2024 | 1,456.72 | 1,456.72 | 1,456.72 | 1,456.72 | 1,456.59 | - |
20 feb 2024 | 1,457.61 | 1,457.61 | 1,457.61 | 1,457.61 | 1,457.48 | - |
19 feb 2024 | 1,458.18 | 1,458.18 | 1,458.18 | 1,458.18 | 1,458.05 | - |
16 feb 2024 | 1,461.42 | 1,461.42 | 1,461.42 | 1,461.42 | 1,461.29 | - |
15 feb 2024 | 1,459.24 | 1,459.24 | 1,459.24 | 1,459.24 | 1,459.11 | - |
14 feb 2024 | 1,453.89 | 1,453.89 | 1,453.89 | 1,453.89 | 1,453.76 | - |
13 feb 2024 | 1,446.26 | 1,446.26 | 1,446.26 | 1,446.26 | 1,446.13 | - |
12 feb 2024 | 1,462.06 | 1,462.06 | 1,462.06 | 1,462.06 | 1,461.93 | - |
09 feb 2024 | 1,463.28 | 1,463.28 | 1,463.28 | 1,463.28 | 1,463.15 | - |
08 feb 2024 | 1,461.65 | 1,461.65 | 1,461.65 | 1,461.65 | 1,461.52 | - |
07 feb 2024 | 1,455.95 | 1,455.95 | 1,455.95 | 1,455.95 | 1,455.82 | - |
*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. |