Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | - | - | - | - | - | - |
25 jun 2024 | - | - | - | - | - | - |
24 jun 2024 | 1,724.99 | 1,724.99 | 1,724.99 | 1,724.99 | 1,724.99 | - |
21 jun 2024 | 1,721.72 | 1,721.72 | 1,721.72 | 1,721.72 | 1,721.72 | - |
20 jun 2024 | 1,720.08 | 1,720.08 | 1,720.08 | 1,720.08 | 1,720.08 | - |
19 jun 2024 | 1,709.83 | 1,709.83 | 1,709.83 | 1,709.83 | 1,709.83 | - |
18 jun 2024 | 1,712.46 | 1,712.46 | 1,712.46 | 1,712.46 | 1,712.46 | - |
17 jun 2024 | 1,707.33 | 1,707.33 | 1,707.33 | 1,707.33 | 1,707.33 | - |
14 jun 2024 | 1,706.55 | 1,706.55 | 1,706.55 | 1,706.55 | 1,706.55 | - |
13 jun 2024 | 1,704.05 | 1,704.05 | 1,704.05 | 1,704.05 | 1,704.05 | - |
12 jun 2024 | 1,698.10 | 1,698.10 | 1,698.10 | 1,698.10 | 1,698.10 | - |
11 jun 2024 | 1,705.15 | 1,705.15 | 1,705.15 | 1,705.15 | 1,705.15 | - |
10 jun 2024 | 1,710.43 | 1,710.43 | 1,710.43 | 1,710.43 | 1,710.43 | - |
07 jun 2024 | 1,709.24 | 1,709.24 | 1,709.24 | 1,709.24 | 1,709.24 | - |
06 jun 2024 | 1,713.14 | 1,713.14 | 1,713.14 | 1,713.14 | 1,713.14 | - |
05 jun 2024 | 1,709.33 | 1,709.33 | 1,709.33 | 1,709.33 | 1,709.33 | - |
04 jun 2024 | 1,701.34 | 1,701.34 | 1,701.34 | 1,701.34 | 1,701.34 | - |
03 jun 2024 | 1,705.20 | 1,705.20 | 1,705.20 | 1,705.20 | 1,705.20 | - |
31 may 2024 | 1,709.79 | 1,709.79 | 1,709.79 | 1,709.79 | 1,709.79 | - |
30 may 2024 | 1,700.32 | 1,700.32 | 1,700.32 | 1,700.32 | 1,700.32 | - |
29 may 2024 | 1,694.11 | 1,694.11 | 1,694.11 | 1,694.11 | 1,694.11 | - |
28 may 2024 | 1,697.85 | 1,697.85 | 1,697.85 | 1,697.85 | 1,697.85 | - |
24 may 2024 | 1,702.06 | 1,702.06 | 1,702.06 | 1,702.06 | 1,702.06 | - |
23 may 2024 | 1,701.90 | 1,701.90 | 1,701.90 | 1,701.90 | 1,701.90 | - |
22 may 2024 | 1,710.50 | 1,710.50 | 1,710.50 | 1,710.50 | 1,710.50 | - |
21 may 2024 | 1,720.60 | 1,720.60 | 1,720.60 | 1,720.60 | 1,720.60 | - |
20 may 2024 | 1,722.42 | 1,722.42 | 1,722.42 | 1,722.42 | 1,722.42 | - |
17 may 2024 | 1,726.01 | 1,726.01 | 1,726.01 | 1,726.01 | 1,726.01 | - |
16 may 2024 | 1,727.58 | 1,727.58 | 1,727.58 | 1,727.58 | 1,727.58 | - |
15 may 2024 | 1,726.30 | 1,726.30 | 1,726.30 | 1,726.30 | 1,726.30 | - |
14 may 2024 | 1,727.57 | 1,727.57 | 1,727.57 | 1,727.57 | 1,727.57 | - |
13 may 2024 | 1,725.32 | 1,725.32 | 1,725.32 | 1,725.32 | 1,725.32 | - |
10 may 2024 | 1,725.66 | 1,725.66 | 1,725.66 | 1,725.66 | 1,725.66 | - |
09 may 2024 | 1,723.27 | 1,723.27 | 1,723.27 | 1,723.27 | 1,723.27 | - |
08 may 2024 | 1,716.59 | 1,716.59 | 1,716.59 | 1,716.59 | 1,716.59 | - |
07 may 2024 | 1,715.21 | 1,715.21 | 1,715.21 | 1,715.21 | 1,715.21 | - |
03 may 2024 | 1,702.29 | 1,702.29 | 1,702.29 | 1,702.29 | 1,702.29 | - |
02 may 2024 | 1,697.54 | 1,697.54 | 1,697.54 | 1,697.54 | 1,697.54 | - |
01 may 2024 | 1,693.44 | 1,693.44 | 1,693.44 | 1,693.44 | 1,693.44 | - |
30 abr 2024 | 1,696.28 | 1,696.28 | 1,696.28 | 1,696.28 | 1,696.28 | - |
29 abr 2024 | 1,705.10 | 1,705.10 | 1,705.10 | 1,705.10 | 1,705.10 | - |
26 abr 2024 | 1,707.62 | 1,707.62 | 1,707.62 | 1,707.62 | 1,707.62 | - |
25 abr 2024 | 1,697.90 | 1,697.90 | 1,697.90 | 1,697.90 | 1,697.90 | - |
24 abr 2024 | 1,708.40 | 1,708.40 | 1,708.40 | 1,708.40 | 1,708.40 | - |
23 abr 2024 | 1,707.93 | 1,707.93 | 1,707.93 | 1,707.93 | 1,707.93 | - |
22 abr 2024 | 1,713.31 | 1,713.31 | 1,713.31 | 1,713.31 | 1,713.31 | - |
19 abr 2024 | 1,702.27 | 1,702.27 | 1,702.27 | 1,702.27 | 1,702.27 | - |
18 abr 2024 | 1,691.08 | 1,691.08 | 1,691.08 | 1,691.08 | 1,691.08 | - |
17 abr 2024 | 1,689.31 | 1,689.31 | 1,689.31 | 1,689.31 | 1,689.31 | - |
16 abr 2024 | 1,691.20 | 1,691.20 | 1,691.20 | 1,691.20 | 1,691.20 | - |
15 abr 2024 | 1,697.11 | 1,697.11 | 1,697.11 | 1,697.11 | 1,697.11 | - |
12 abr 2024 | 1,703.53 | 1,703.53 | 1,703.53 | 1,703.53 | 1,703.53 | - |
11 abr 2024 | 1,702.66 | 1,702.66 | 1,702.66 | 1,702.66 | 1,702.66 | - |
10 abr 2024 | 1,702.86 | 1,702.86 | 1,702.86 | 1,702.86 | 1,702.86 | - |
09 abr 2024 | 1,698.90 | 1,698.90 | 1,698.90 | 1,698.90 | 1,698.90 | - |
08 abr 2024 | 1,698.95 | 1,698.95 | 1,698.95 | 1,698.95 | 1,698.95 | - |
05 abr 2024 | 1,698.11 | 1,698.11 | 1,698.11 | 1,698.11 | 1,698.11 | - |
04 abr 2024 | 1,692.59 | 1,692.59 | 1,692.59 | 1,692.59 | 1,692.59 | - |
03 abr 2024 | 1,698.81 | 1,698.81 | 1,698.81 | 1,698.81 | 1,698.81 | - |
02 abr 2024 | 1,703.60 | 1,703.60 | 1,703.60 | 1,703.60 | 1,703.60 | - |
02 abr 2024 | 0.095421 Dividendo | |||||
28 mar 2024 | 1,718.34 | 1,718.34 | 1,718.34 | 1,718.34 | 1,718.24 | - |
27 mar 2024 | 1,711.02 | 1,711.02 | 1,711.02 | 1,711.02 | 1,710.92 | - |
26 mar 2024 | 1,700.90 | 1,700.90 | 1,700.90 | 1,700.90 | 1,700.81 | - |
25 mar 2024 | 1,698.63 | 1,698.63 | 1,698.63 | 1,698.63 | 1,698.54 | - |
22 mar 2024 | 1,705.71 | 1,705.71 | 1,705.71 | 1,705.71 | 1,705.62 | - |
21 mar 2024 | 1,701.82 | 1,701.82 | 1,701.82 | 1,701.82 | 1,701.73 | - |
20 mar 2024 | 1,686.66 | 1,686.66 | 1,686.66 | 1,686.66 | 1,686.57 | - |
19 mar 2024 | 1,677.55 | 1,677.55 | 1,677.55 | 1,677.55 | 1,677.46 | - |
18 mar 2024 | 1,677.05 | 1,677.05 | 1,677.05 | 1,677.05 | 1,676.96 | - |
15 mar 2024 | 1,674.80 | 1,674.80 | 1,674.80 | 1,674.80 | 1,674.71 | - |
14 mar 2024 | 1,674.87 | 1,674.87 | 1,674.87 | 1,674.87 | 1,674.78 | - |
13 mar 2024 | 1,674.39 | 1,674.39 | 1,674.39 | 1,674.39 | 1,674.30 | - |
12 mar 2024 | 1,673.67 | 1,673.67 | 1,673.67 | 1,673.67 | 1,673.58 | - |
11 mar 2024 | 1,670.38 | 1,670.38 | 1,670.38 | 1,670.38 | 1,670.29 | - |
08 mar 2024 | 1,660.82 | 1,660.82 | 1,660.82 | 1,660.82 | 1,660.73 | - |
07 mar 2024 | 1,666.37 | 1,666.37 | 1,666.37 | 1,666.37 | 1,666.28 | - |
06 mar 2024 | 1,666.95 | 1,666.95 | 1,666.95 | 1,666.95 | 1,666.86 | - |
05 mar 2024 | 1,662.45 | 1,662.45 | 1,662.45 | 1,662.45 | 1,662.36 | - |
04 mar 2024 | 1,666.29 | 1,666.29 | 1,666.29 | 1,666.29 | 1,666.20 | - |
01 mar 2024 | 1,671.93 | 1,671.93 | 1,671.93 | 1,671.93 | 1,671.84 | - |
29 feb 2024 | 1,663.71 | 1,663.71 | 1,663.71 | 1,663.71 | 1,663.62 | - |
28 feb 2024 | 1,659.74 | 1,659.74 | 1,659.74 | 1,659.74 | 1,659.65 | - |
27 feb 2024 | 1,659.85 | 1,659.85 | 1,659.85 | 1,659.85 | 1,659.76 | - |
26 feb 2024 | 1,660.82 | 1,660.82 | 1,660.82 | 1,660.82 | 1,660.73 | - |
23 feb 2024 | 1,667.03 | 1,667.03 | 1,667.03 | 1,667.03 | 1,666.94 | - |
22 feb 2024 | 1,667.29 | 1,667.29 | 1,667.29 | 1,667.29 | 1,667.20 | - |
21 feb 2024 | 1,670.10 | 1,670.10 | 1,670.10 | 1,670.10 | 1,670.01 | - |
20 feb 2024 | 1,665.57 | 1,665.57 | 1,665.57 | 1,665.57 | 1,665.48 | - |
19 feb 2024 | 1,673.83 | 1,673.83 | 1,673.83 | 1,673.83 | 1,673.74 | - |
16 feb 2024 | 1,671.47 | 1,671.47 | 1,671.47 | 1,671.47 | 1,671.38 | - |
15 feb 2024 | 1,676.88 | 1,676.88 | 1,676.88 | 1,676.88 | 1,676.79 | - |
14 feb 2024 | 1,668.96 | 1,668.96 | 1,668.96 | 1,668.96 | 1,668.87 | - |
13 feb 2024 | 1,660.12 | 1,660.12 | 1,660.12 | 1,660.12 | 1,660.03 | - |
12 feb 2024 | 1,671.88 | 1,671.88 | 1,671.88 | 1,671.88 | 1,671.79 | - |
09 feb 2024 | 1,665.73 | 1,665.73 | 1,665.73 | 1,665.73 | 1,665.64 | - |
08 feb 2024 | 1,666.29 | 1,666.29 | 1,666.29 | 1,666.29 | 1,666.20 | - |
07 feb 2024 | 1,665.14 | 1,665.14 | 1,665.14 | 1,665.14 | 1,665.05 | - |
06 feb 2024 | 1,666.36 | 1,666.36 | 1,666.36 | 1,666.36 | 1,666.27 | - |
05 feb 2024 | 1,662.80 | 1,662.80 | 1,662.80 | 1,662.80 | 1,662.71 | - |
*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. |