Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 3,053.10 | 3,053.10 | 3,053.10 | 3,053.10 | 3,053.10 | - |
15 may 2024 | 3,056.64 | 3,056.64 | 3,056.64 | 3,056.64 | 3,056.64 | - |
14 may 2024 | 3,051.16 | 3,051.16 | 3,051.16 | 3,051.16 | 3,051.16 | - |
13 may 2024 | 3,044.29 | 3,044.29 | 3,044.29 | 3,044.29 | 3,044.29 | - |
10 may 2024 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | - |
09 may 2024 | 3,023.65 | 3,023.65 | 3,023.65 | 3,023.65 | 3,023.65 | - |
08 may 2024 | 3,009.03 | 3,009.03 | 3,009.03 | 3,009.03 | 3,009.03 | - |
07 may 2024 | 3,004.60 | 3,004.60 | 3,004.60 | 3,004.60 | 3,004.60 | - |
03 may 2024 | 2,972.81 | 2,972.81 | 2,972.81 | 2,972.81 | 2,972.81 | - |
02 may 2024 | 2,959.02 | 2,959.02 | 2,959.02 | 2,959.02 | 2,959.02 | - |
01 may 2024 | 2,949.80 | 2,949.80 | 2,949.80 | 2,949.80 | 2,949.80 | - |
30 abr 2024 | 2,959.03 | 2,959.03 | 2,959.03 | 2,959.03 | 2,959.03 | - |
29 abr 2024 | 2,993.92 | 2,993.92 | 2,993.92 | 2,993.92 | 2,993.92 | - |
26 abr 2024 | 2,992.60 | 2,992.60 | 2,992.60 | 2,992.60 | 2,992.60 | - |
25 abr 2024 | 2,976.89 | 2,976.89 | 2,976.89 | 2,976.89 | 2,976.89 | - |
24 abr 2024 | 3,008.14 | 3,008.14 | 3,008.14 | 3,008.14 | 3,008.14 | - |
23 abr 2024 | 3,004.44 | 3,004.44 | 3,004.44 | 3,004.44 | 3,004.44 | - |
22 abr 2024 | 3,009.16 | 3,009.16 | 3,009.16 | 3,009.16 | 3,009.16 | - |
19 abr 2024 | 2,988.46 | 2,988.46 | 2,988.46 | 2,988.46 | 2,988.46 | - |
18 abr 2024 | 2,966.05 | 2,966.05 | 2,966.05 | 2,966.05 | 2,966.05 | - |
17 abr 2024 | 2,963.22 | 2,963.22 | 2,963.22 | 2,963.22 | 2,963.22 | - |
16 abr 2024 | 2,972.85 | 2,972.85 | 2,972.85 | 2,972.85 | 2,972.85 | - |
15 abr 2024 | 2,991.20 | 2,991.20 | 2,991.20 | 2,991.20 | 2,991.20 | - |
12 abr 2024 | 3,005.54 | 3,005.54 | 3,005.54 | 3,005.54 | 3,005.54 | - |
11 abr 2024 | 3,021.80 | 3,021.80 | 3,021.80 | 3,021.80 | 3,021.80 | - |
10 abr 2024 | 3,020.34 | 3,020.34 | 3,020.34 | 3,020.34 | 3,020.34 | - |
09 abr 2024 | 3,013.29 | 3,013.29 | 3,013.29 | 3,013.29 | 3,013.29 | - |
08 abr 2024 | 3,014.21 | 3,014.21 | 3,014.21 | 3,014.21 | 3,014.21 | - |
05 abr 2024 | 3,017.15 | 3,017.15 | 3,017.15 | 3,017.15 | 3,017.15 | - |
04 abr 2024 | 3,004.39 | 3,004.39 | 3,004.39 | 3,004.39 | 3,004.39 | - |
03 abr 2024 | 3,026.88 | 3,026.88 | 3,026.88 | 3,026.88 | 3,026.88 | - |
02 abr 2024 | 3,026.66 | 3,026.66 | 3,026.66 | 3,026.66 | 3,026.66 | - |
02 abr 2024 | 0.232554 Dividendo | |||||
28 mar 2024 | 3,056.20 | 3,056.20 | 3,056.20 | 3,056.20 | 3,055.97 | - |
27 mar 2024 | 3,039.20 | 3,039.20 | 3,039.20 | 3,039.20 | 3,038.97 | - |
26 mar 2024 | 3,018.31 | 3,018.31 | 3,018.31 | 3,018.31 | 3,018.08 | - |
25 mar 2024 | 3,013.20 | 3,013.20 | 3,013.20 | 3,013.20 | 3,012.97 | - |
22 mar 2024 | 3,026.67 | 3,026.67 | 3,026.67 | 3,026.67 | 3,026.44 | - |
21 mar 2024 | 3,019.21 | 3,019.21 | 3,019.21 | 3,019.21 | 3,018.98 | - |
20 mar 2024 | 2,985.08 | 2,985.08 | 2,985.08 | 2,985.08 | 2,984.85 | - |
19 mar 2024 | 2,959.26 | 2,959.26 | 2,959.26 | 2,959.26 | 2,959.03 | - |
18 mar 2024 | 2,958.25 | 2,958.25 | 2,958.25 | 2,958.25 | 2,958.02 | - |
15 mar 2024 | 2,949.52 | 2,949.52 | 2,949.52 | 2,949.52 | 2,949.30 | - |
14 mar 2024 | 2,958.60 | 2,958.60 | 2,958.60 | 2,958.60 | 2,958.38 | - |
13 mar 2024 | 2,958.00 | 2,958.00 | 2,958.00 | 2,958.00 | 2,957.77 | - |
12 mar 2024 | 2,952.82 | 2,952.82 | 2,952.82 | 2,952.82 | 2,952.60 | - |
11 mar 2024 | 2,937.78 | 2,937.78 | 2,937.78 | 2,937.78 | 2,937.56 | - |
08 mar 2024 | 2,911.64 | 2,911.64 | 2,911.64 | 2,911.64 | 2,911.42 | - |
07 mar 2024 | 2,929.38 | 2,929.38 | 2,929.38 | 2,929.38 | 2,929.16 | - |
06 mar 2024 | 2,924.86 | 2,924.86 | 2,924.86 | 2,924.86 | 2,924.64 | - |
05 mar 2024 | 2,909.44 | 2,909.44 | 2,909.44 | 2,909.44 | 2,909.22 | - |
04 mar 2024 | 2,916.23 | 2,916.23 | 2,916.23 | 2,916.23 | 2,916.01 | - |
01 mar 2024 | 2,928.57 | 2,928.57 | 2,928.57 | 2,928.57 | 2,928.35 | - |
29 feb 2024 | 2,910.39 | 2,910.39 | 2,910.39 | 2,910.39 | 2,910.17 | - |
28 feb 2024 | 2,897.68 | 2,897.68 | 2,897.68 | 2,897.68 | 2,897.46 | - |
27 feb 2024 | 2,902.35 | 2,902.35 | 2,902.35 | 2,902.35 | 2,902.13 | - |
26 feb 2024 | 2,904.47 | 2,904.47 | 2,904.47 | 2,904.47 | 2,904.25 | - |
23 feb 2024 | 2,923.29 | 2,923.29 | 2,923.29 | 2,923.29 | 2,923.07 | - |
22 feb 2024 | 2,921.66 | 2,921.66 | 2,921.66 | 2,921.66 | 2,921.44 | - |
21 feb 2024 | 2,924.86 | 2,924.86 | 2,924.86 | 2,924.86 | 2,924.64 | - |
20 feb 2024 | 2,916.04 | 2,916.04 | 2,916.04 | 2,916.04 | 2,915.82 | - |
19 feb 2024 | 2,933.86 | 2,933.86 | 2,933.86 | 2,933.86 | 2,933.64 | - |
16 feb 2024 | 2,928.28 | 2,928.28 | 2,928.28 | 2,928.28 | 2,928.06 | - |
15 feb 2024 | 2,940.29 | 2,940.29 | 2,940.29 | 2,940.29 | 2,940.07 | - |
14 feb 2024 | 2,921.23 | 2,921.23 | 2,921.23 | 2,921.23 | 2,921.01 | - |
13 feb 2024 | 2,898.38 | 2,898.38 | 2,898.38 | 2,898.38 | 2,898.16 | - |
12 feb 2024 | 2,933.88 | 2,933.88 | 2,933.88 | 2,933.88 | 2,933.66 | - |
09 feb 2024 | 2,911.69 | 2,911.69 | 2,911.69 | 2,911.69 | 2,911.47 | - |
08 feb 2024 | 2,911.37 | 2,911.37 | 2,911.37 | 2,911.37 | 2,911.15 | - |
07 feb 2024 | 2,910.50 | 2,910.50 | 2,910.50 | 2,910.50 | 2,910.28 | - |
06 feb 2024 | 2,903.62 | 2,903.62 | 2,903.62 | 2,903.62 | 2,903.40 | - |
05 feb 2024 | 2,891.09 | 2,891.09 | 2,891.09 | 2,891.09 | 2,890.87 | - |
02 feb 2024 | 2,886.72 | 2,886.72 | 2,886.72 | 2,886.72 | 2,886.50 | - |
01 feb 2024 | 2,863.59 | 2,863.59 | 2,863.59 | 2,863.59 | 2,863.37 | - |
31 ene 2024 | 2,846.50 | 2,846.50 | 2,846.50 | 2,846.50 | 2,846.28 | - |
30 ene 2024 | 2,876.53 | 2,876.53 | 2,876.53 | 2,876.53 | 2,876.31 | - |
29 ene 2024 | 2,876.74 | 2,876.74 | 2,876.74 | 2,876.74 | 2,876.52 | - |
26 ene 2024 | 2,871.54 | 2,871.54 | 2,871.54 | 2,871.54 | 2,871.32 | - |
25 ene 2024 | 2,874.35 | 2,874.35 | 2,874.35 | 2,874.35 | 2,874.13 | - |
24 ene 2024 | 2,839.31 | 2,839.31 | 2,839.31 | 2,839.31 | 2,839.09 | - |
23 ene 2024 | 2,853.67 | 2,853.67 | 2,853.67 | 2,853.67 | 2,853.45 | - |
22 ene 2024 | 2,820.18 | 2,820.18 | 2,820.18 | 2,820.18 | 2,819.97 | - |
19 ene 2024 | 2,817.02 | 2,817.02 | 2,817.02 | 2,817.02 | 2,816.81 | - |
18 ene 2024 | 2,801.18 | 2,801.18 | 2,801.18 | 2,801.18 | 2,800.97 | - |
17 ene 2024 | 2,791.65 | 2,791.65 | 2,791.65 | 2,791.65 | 2,791.44 | - |
16 ene 2024 | 2,829.52 | 2,829.52 | 2,829.52 | 2,829.52 | 2,829.30 | - |
15 ene 2024 | 2,830.09 | 2,830.09 | 2,830.09 | 2,830.09 | 2,829.87 | - |
12 ene 2024 | 2,832.73 | 2,832.73 | 2,832.73 | 2,832.73 | 2,832.51 | - |
11 ene 2024 | 2,824.72 | 2,824.72 | 2,824.72 | 2,824.72 | 2,824.50 | - |
10 ene 2024 | 2,836.85 | 2,836.85 | 2,836.85 | 2,836.85 | 2,836.63 | - |
09 ene 2024 | 2,846.31 | 2,846.31 | 2,846.31 | 2,846.31 | 2,846.09 | - |
08 ene 2024 | 2,859.71 | 2,859.71 | 2,859.71 | 2,859.71 | 2,859.49 | - |
05 ene 2024 | 2,851.33 | 2,851.33 | 2,851.33 | 2,851.33 | 2,851.11 | - |
04 ene 2024 | 2,851.67 | 2,851.67 | 2,851.67 | 2,851.67 | 2,851.45 | - |
03 ene 2024 | 2,862.05 | 2,862.05 | 2,862.05 | 2,862.05 | 2,861.83 | - |
02 ene 2024 | 2,875.19 | 2,875.19 | 2,875.19 | 2,875.19 | 2,874.97 | - |
29 dic 2023 | 2,847.63 | 2,847.63 | 2,847.63 | 2,847.63 | 2,847.41 | - |
28 dic 2023 | 2,852.27 | 2,852.27 | 2,852.27 | 2,852.27 | 2,852.05 | - |
27 dic 2023 | 2,843.69 | 2,843.69 | 2,843.69 | 2,843.69 | 2,843.47 | - |
*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. |