Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | - | - | - | - | - | - |
21 jun 2024 | 1,326.41 | 1,326.41 | 1,326.41 | 1,326.41 | 1,326.41 | - |
20 jun 2024 | 1,316.52 | 1,316.52 | 1,316.52 | 1,316.52 | 1,316.52 | - |
19 jun 2024 | 1,308.25 | 1,308.25 | 1,308.25 | 1,308.25 | 1,308.25 | - |
18 jun 2024 | 1,312.95 | 1,312.95 | 1,312.95 | 1,312.95 | 1,312.95 | - |
17 jun 2024 | 1,312.15 | 1,312.15 | 1,312.15 | 1,312.15 | 1,312.15 | - |
14 jun 2024 | 1,306.02 | 1,306.02 | 1,306.02 | 1,306.02 | 1,306.02 | - |
13 jun 2024 | 1,312.54 | 1,312.54 | 1,312.54 | 1,312.54 | 1,312.54 | - |
12 jun 2024 | 1,312.80 | 1,312.80 | 1,312.80 | 1,312.80 | 1,312.80 | - |
11 jun 2024 | 1,309.25 | 1,309.25 | 1,309.25 | 1,309.25 | 1,309.25 | - |
10 jun 2024 | 1,316.14 | 1,316.14 | 1,316.14 | 1,316.14 | 1,316.14 | - |
07 jun 2024 | 1,312.73 | 1,312.73 | 1,312.73 | 1,312.73 | 1,312.73 | - |
06 jun 2024 | 1,314.37 | 1,314.37 | 1,314.37 | 1,314.37 | 1,314.37 | - |
05 jun 2024 | 1,307.17 | 1,307.17 | 1,307.17 | 1,307.17 | 1,307.17 | - |
04 jun 2024 | 1,294.64 | 1,294.64 | 1,294.64 | 1,294.64 | 1,294.64 | - |
03 jun 2024 | 1,294.25 | 1,294.25 | 1,294.25 | 1,294.25 | 1,294.25 | - |
31 may 2024 | 1,285.14 | 1,285.14 | 1,285.14 | 1,285.14 | 1,285.14 | - |
30 may 2024 | 1,288.37 | 1,288.37 | 1,288.37 | 1,288.37 | 1,288.37 | - |
29 may 2024 | 1,296.43 | 1,296.43 | 1,296.43 | 1,296.43 | 1,296.43 | - |
28 may 2024 | 1,316.79 | 1,316.79 | 1,316.79 | 1,316.79 | 1,316.79 | - |
24 may 2024 | 1,324.92 | 1,324.92 | 1,324.92 | 1,324.92 | 1,324.92 | - |
23 may 2024 | 1,335.81 | 1,335.81 | 1,335.81 | 1,335.81 | 1,335.81 | - |
22 may 2024 | 1,325.46 | 1,325.46 | 1,325.46 | 1,325.46 | 1,325.46 | - |
21 may 2024 | 1,332.02 | 1,332.02 | 1,332.02 | 1,332.02 | 1,332.02 | - |
20 may 2024 | 1,335.95 | 1,335.95 | 1,335.95 | 1,335.95 | 1,335.95 | - |
17 may 2024 | 1,338.61 | 1,338.61 | 1,338.61 | 1,338.61 | 1,338.61 | - |
16 may 2024 | 1,335.06 | 1,335.06 | 1,335.06 | 1,335.06 | 1,335.06 | - |
15 may 2024 | 1,332.92 | 1,332.92 | 1,332.92 | 1,332.92 | 1,332.92 | - |
14 may 2024 | 1,336.46 | 1,336.46 | 1,336.46 | 1,336.46 | 1,336.46 | - |
13 may 2024 | 1,341.01 | 1,341.01 | 1,341.01 | 1,341.01 | 1,341.01 | - |
10 may 2024 | 1,337.58 | 1,337.58 | 1,337.58 | 1,337.58 | 1,337.58 | - |
09 may 2024 | 1,333.50 | 1,333.50 | 1,333.50 | 1,333.50 | 1,333.50 | - |
08 may 2024 | 1,333.27 | 1,333.27 | 1,333.27 | 1,333.27 | 1,333.27 | - |
07 may 2024 | 1,321.06 | 1,321.06 | 1,321.06 | 1,321.06 | 1,321.06 | - |
03 may 2024 | 1,304.23 | 1,304.23 | 1,304.23 | 1,304.23 | 1,304.23 | - |
02 may 2024 | 1,304.15 | 1,304.15 | 1,304.15 | 1,304.15 | 1,304.15 | - |
01 may 2024 | 1,296.09 | 1,296.09 | 1,296.09 | 1,296.09 | 1,296.09 | - |
30 abr 2024 | 1,309.28 | 1,309.28 | 1,309.28 | 1,309.28 | 1,309.28 | - |
29 abr 2024 | 1,314.62 | 1,314.62 | 1,314.62 | 1,314.62 | 1,314.62 | - |
26 abr 2024 | 1,321.38 | 1,321.38 | 1,321.38 | 1,321.38 | 1,321.38 | - |
25 abr 2024 | 1,316.89 | 1,316.89 | 1,316.89 | 1,316.89 | 1,316.89 | - |
24 abr 2024 | 1,335.16 | 1,335.16 | 1,335.16 | 1,335.16 | 1,335.16 | - |
23 abr 2024 | 1,331.71 | 1,331.71 | 1,331.71 | 1,331.71 | 1,331.71 | - |
22 abr 2024 | 1,326.21 | 1,326.21 | 1,326.21 | 1,326.21 | 1,326.21 | - |
19 abr 2024 | 1,304.73 | 1,304.73 | 1,304.73 | 1,304.73 | 1,304.73 | - |
18 abr 2024 | 1,306.43 | 1,306.43 | 1,306.43 | 1,306.43 | 1,306.43 | - |
17 abr 2024 | 1,310.25 | 1,310.25 | 1,310.25 | 1,310.25 | 1,310.25 | - |
16 abr 2024 | 1,305.47 | 1,305.47 | 1,305.47 | 1,305.47 | 1,305.47 | - |
15 abr 2024 | 1,315.22 | 1,315.22 | 1,315.22 | 1,315.22 | 1,315.22 | - |
12 abr 2024 | 1,325.97 | 1,325.97 | 1,325.97 | 1,325.97 | 1,325.97 | - |
11 abr 2024 | 1,320.11 | 1,320.11 | 1,320.11 | 1,320.11 | 1,320.11 | - |
10 abr 2024 | 1,327.22 | 1,327.22 | 1,327.22 | 1,327.22 | 1,327.22 | - |
09 abr 2024 | 1,321.45 | 1,321.45 | 1,321.45 | 1,321.45 | 1,321.45 | - |
08 abr 2024 | 1,327.67 | 1,327.67 | 1,327.67 | 1,327.67 | 1,327.67 | - |
05 abr 2024 | 1,319.63 | 1,319.63 | 1,319.63 | 1,319.63 | 1,319.63 | - |
04 abr 2024 | 1,328.91 | 1,328.91 | 1,328.91 | 1,328.91 | 1,328.91 | - |
03 abr 2024 | 1,336.63 | 1,336.63 | 1,336.63 | 1,336.63 | 1,336.63 | - |
02 abr 2024 | 1,351.19 | 1,351.19 | 1,351.19 | 1,351.19 | 1,351.19 | - |
02 abr 2024 | 0.115909 Dividendo | |||||
28 mar 2024 | 1,366.85 | 1,366.85 | 1,366.85 | 1,366.85 | 1,366.73 | - |
27 mar 2024 | 1,361.87 | 1,361.87 | 1,361.87 | 1,361.87 | 1,361.75 | - |
26 mar 2024 | 1,354.84 | 1,354.84 | 1,354.84 | 1,354.84 | 1,354.73 | - |
25 mar 2024 | 1,356.47 | 1,356.47 | 1,356.47 | 1,356.47 | 1,356.35 | - |
22 mar 2024 | 1,369.34 | 1,369.34 | 1,369.34 | 1,369.34 | 1,369.22 | - |
21 mar 2024 | 1,362.44 | 1,362.44 | 1,362.44 | 1,362.44 | 1,362.32 | - |
20 mar 2024 | 1,360.84 | 1,360.84 | 1,360.84 | 1,360.84 | 1,360.72 | - |
19 mar 2024 | 1,349.50 | 1,349.50 | 1,349.50 | 1,349.50 | 1,349.39 | - |
18 mar 2024 | 1,358.05 | 1,358.05 | 1,358.05 | 1,358.05 | 1,357.93 | - |
15 mar 2024 | 1,365.10 | 1,365.10 | 1,365.10 | 1,365.10 | 1,364.98 | - |
14 mar 2024 | 1,369.18 | 1,369.18 | 1,369.18 | 1,369.18 | 1,369.06 | - |
13 mar 2024 | 1,366.39 | 1,366.39 | 1,366.39 | 1,366.39 | 1,366.27 | - |
12 mar 2024 | 1,362.21 | 1,362.21 | 1,362.21 | 1,362.21 | 1,362.09 | - |
11 mar 2024 | 1,350.77 | 1,350.77 | 1,350.77 | 1,350.77 | 1,350.66 | - |
08 mar 2024 | 1,354.94 | 1,354.94 | 1,354.94 | 1,354.94 | 1,354.83 | - |
07 mar 2024 | 1,356.35 | 1,356.35 | 1,356.35 | 1,356.35 | 1,356.23 | - |
06 mar 2024 | 1,356.31 | 1,356.31 | 1,356.31 | 1,356.31 | 1,356.20 | - |
05 mar 2024 | 1,365.89 | 1,365.89 | 1,365.89 | 1,365.89 | 1,365.77 | - |
04 mar 2024 | 1,365.86 | 1,365.86 | 1,365.86 | 1,365.86 | 1,365.74 | - |
01 mar 2024 | 1,366.55 | 1,366.55 | 1,366.55 | 1,366.55 | 1,366.43 | - |
29 feb 2024 | 1,372.39 | 1,372.39 | 1,372.39 | 1,372.39 | 1,372.27 | - |
28 feb 2024 | 1,371.37 | 1,371.37 | 1,371.37 | 1,371.37 | 1,371.25 | - |
27 feb 2024 | 1,381.48 | 1,381.48 | 1,381.48 | 1,381.48 | 1,381.36 | - |
26 feb 2024 | 1,383.02 | 1,383.02 | 1,383.02 | 1,383.02 | 1,382.90 | - |
23 feb 2024 | 1,379.99 | 1,379.99 | 1,379.99 | 1,379.99 | 1,379.87 | - |
22 feb 2024 | 1,378.04 | 1,378.04 | 1,378.04 | 1,378.04 | 1,377.92 | - |
21 feb 2024 | 1,365.93 | 1,365.93 | 1,365.93 | 1,365.93 | 1,365.81 | - |
20 feb 2024 | 1,366.76 | 1,366.76 | 1,366.76 | 1,366.76 | 1,366.64 | - |
19 feb 2024 | 1,367.28 | 1,367.28 | 1,367.28 | 1,367.28 | 1,367.16 | - |
16 feb 2024 | 1,370.29 | 1,370.29 | 1,370.29 | 1,370.29 | 1,370.17 | - |
15 feb 2024 | 1,368.24 | 1,368.24 | 1,368.24 | 1,368.24 | 1,368.12 | - |
14 feb 2024 | 1,363.21 | 1,363.21 | 1,363.21 | 1,363.21 | 1,363.09 | - |
13 feb 2024 | 1,356.04 | 1,356.04 | 1,356.04 | 1,356.04 | 1,355.93 | - |
12 feb 2024 | 1,370.85 | 1,370.85 | 1,370.85 | 1,370.85 | 1,370.73 | - |
09 feb 2024 | 1,371.96 | 1,371.96 | 1,371.96 | 1,371.96 | 1,371.84 | - |
08 feb 2024 | 1,370.42 | 1,370.42 | 1,370.42 | 1,370.42 | 1,370.30 | - |
07 feb 2024 | 1,365.06 | 1,365.06 | 1,365.06 | 1,365.06 | 1,364.94 | - |
06 feb 2024 | 1,365.18 | 1,365.18 | 1,365.18 | 1,365.18 | 1,365.06 | - |
05 feb 2024 | 1,367.79 | 1,367.79 | 1,367.79 | 1,367.79 | 1,367.67 | - |
02 feb 2024 | 1,362.88 | 1,362.88 | 1,362.88 | 1,362.88 | 1,362.76 | - |
01 feb 2024 | 1,354.53 | 1,354.53 | 1,354.53 | 1,354.53 | 1,354.42 | - |
*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. |