Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | - | - | - | - | - | - |
25 jun 2024 | - | - | - | - | - | - |
24 jun 2024 | 1,145.85 | 1,145.85 | 1,145.85 | 1,145.85 | 1,145.85 | - |
21 jun 2024 | 1,142.28 | 1,142.28 | 1,142.28 | 1,142.28 | 1,142.28 | - |
20 jun 2024 | 1,141.01 | 1,141.01 | 1,141.01 | 1,141.01 | 1,141.01 | - |
19 jun 2024 | 1,134.13 | 1,134.13 | 1,134.13 | 1,134.13 | 1,134.13 | - |
18 jun 2024 | 1,135.72 | 1,135.72 | 1,135.72 | 1,135.72 | 1,135.72 | - |
17 jun 2024 | 1,131.46 | 1,131.46 | 1,131.46 | 1,131.46 | 1,131.46 | - |
14 jun 2024 | 1,130.66 | 1,130.66 | 1,130.66 | 1,130.66 | 1,130.66 | - |
13 jun 2024 | 1,129.64 | 1,129.64 | 1,129.64 | 1,129.64 | 1,129.64 | - |
12 jun 2024 | 1,127.52 | 1,127.52 | 1,127.52 | 1,127.52 | 1,127.52 | - |
11 jun 2024 | 1,132.38 | 1,132.38 | 1,132.38 | 1,132.38 | 1,132.38 | - |
10 jun 2024 | 1,136.30 | 1,136.30 | 1,136.30 | 1,136.30 | 1,136.30 | - |
07 jun 2024 | 1,136.13 | 1,136.13 | 1,136.13 | 1,136.13 | 1,136.13 | - |
06 jun 2024 | 1,139.35 | 1,139.35 | 1,139.35 | 1,139.35 | 1,139.35 | - |
05 jun 2024 | 1,137.06 | 1,137.06 | 1,137.06 | 1,137.06 | 1,137.06 | - |
04 jun 2024 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | - |
03 jun 2024 | 1,133.95 | 1,133.95 | 1,133.95 | 1,133.95 | 1,133.95 | - |
31 may 2024 | 1,137.83 | 1,137.83 | 1,137.83 | 1,137.83 | 1,137.83 | - |
30 may 2024 | 1,131.36 | 1,131.36 | 1,131.36 | 1,131.36 | 1,131.36 | - |
29 may 2024 | 1,125.61 | 1,125.61 | 1,125.61 | 1,125.61 | 1,125.61 | - |
28 may 2024 | 1,129.45 | 1,129.45 | 1,129.45 | 1,129.45 | 1,129.45 | - |
24 may 2024 | 1,131.36 | 1,131.36 | 1,131.36 | 1,131.36 | 1,131.36 | - |
23 may 2024 | 1,131.58 | 1,131.58 | 1,131.58 | 1,131.58 | 1,131.58 | - |
22 may 2024 | 1,137.06 | 1,137.06 | 1,137.06 | 1,137.06 | 1,137.06 | - |
21 may 2024 | 1,144.26 | 1,144.26 | 1,144.26 | 1,144.26 | 1,144.26 | - |
20 may 2024 | 1,147.35 | 1,147.35 | 1,147.35 | 1,147.35 | 1,147.35 | - |
17 may 2024 | 1,149.89 | 1,149.89 | 1,149.89 | 1,149.89 | 1,149.89 | - |
16 may 2024 | 1,150.68 | 1,150.68 | 1,150.68 | 1,150.68 | 1,150.68 | - |
15 may 2024 | 1,151.43 | 1,151.43 | 1,151.43 | 1,151.43 | 1,151.43 | - |
14 may 2024 | 1,152.23 | 1,152.23 | 1,152.23 | 1,152.23 | 1,152.23 | - |
13 may 2024 | 1,150.85 | 1,150.85 | 1,150.85 | 1,150.85 | 1,150.85 | - |
10 may 2024 | 1,150.69 | 1,150.69 | 1,150.69 | 1,150.69 | 1,150.69 | - |
09 may 2024 | 1,148.02 | 1,148.02 | 1,148.02 | 1,148.02 | 1,148.02 | - |
08 may 2024 | 1,143.63 | 1,143.63 | 1,143.63 | 1,143.63 | 1,143.63 | - |
07 may 2024 | 1,142.33 | 1,142.33 | 1,142.33 | 1,142.33 | 1,142.33 | - |
03 may 2024 | 1,132.94 | 1,132.94 | 1,132.94 | 1,132.94 | 1,132.94 | - |
02 may 2024 | 1,129.80 | 1,129.80 | 1,129.80 | 1,129.80 | 1,129.80 | - |
01 may 2024 | 1,126.38 | 1,126.38 | 1,126.38 | 1,126.38 | 1,126.38 | - |
30 abr 2024 | 1,128.76 | 1,128.76 | 1,128.76 | 1,128.76 | 1,128.76 | - |
29 abr 2024 | 1,136.33 | 1,136.33 | 1,136.33 | 1,136.33 | 1,136.33 | - |
26 abr 2024 | 1,136.85 | 1,136.85 | 1,136.85 | 1,136.85 | 1,136.85 | - |
25 abr 2024 | 1,132.30 | 1,132.30 | 1,132.30 | 1,132.30 | 1,132.30 | - |
24 abr 2024 | 1,138.78 | 1,138.78 | 1,138.78 | 1,138.78 | 1,138.78 | - |
23 abr 2024 | 1,137.90 | 1,137.90 | 1,137.90 | 1,137.90 | 1,137.90 | - |
22 abr 2024 | 1,140.85 | 1,140.85 | 1,140.85 | 1,140.85 | 1,140.85 | - |
19 abr 2024 | 1,133.95 | 1,133.95 | 1,133.95 | 1,133.95 | 1,133.95 | - |
18 abr 2024 | 1,126.57 | 1,126.57 | 1,126.57 | 1,126.57 | 1,126.57 | - |
17 abr 2024 | 1,125.18 | 1,125.18 | 1,125.18 | 1,125.18 | 1,125.18 | - |
16 abr 2024 | 1,126.98 | 1,126.98 | 1,126.98 | 1,126.98 | 1,126.98 | - |
15 abr 2024 | 1,131.56 | 1,131.56 | 1,131.56 | 1,131.56 | 1,131.56 | - |
12 abr 2024 | 1,135.58 | 1,135.58 | 1,135.58 | 1,135.58 | 1,135.58 | - |
11 abr 2024 | 1,136.44 | 1,136.44 | 1,136.44 | 1,136.44 | 1,136.44 | - |
10 abr 2024 | 1,136.60 | 1,136.60 | 1,136.60 | 1,136.60 | 1,136.60 | - |
09 abr 2024 | 1,133.48 | 1,133.48 | 1,133.48 | 1,133.48 | 1,133.48 | - |
08 abr 2024 | 1,133.80 | 1,133.80 | 1,133.80 | 1,133.80 | 1,133.80 | - |
05 abr 2024 | 1,133.57 | 1,133.57 | 1,133.57 | 1,133.57 | 1,133.57 | - |
04 abr 2024 | 1,129.96 | 1,129.96 | 1,129.96 | 1,129.96 | 1,129.96 | - |
03 abr 2024 | 1,134.50 | 1,134.50 | 1,134.50 | 1,134.50 | 1,134.50 | - |
02 abr 2024 | 1,136.54 | 1,136.54 | 1,136.54 | 1,136.54 | 1,136.54 | - |
02 abr 2024 | 0.042095 Dividendo | |||||
28 mar 2024 | 1,142.97 | 1,142.97 | 1,142.97 | 1,142.97 | 1,142.93 | - |
27 mar 2024 | 1,137.93 | 1,137.93 | 1,137.93 | 1,137.93 | 1,137.89 | - |
26 mar 2024 | 1,131.07 | 1,131.07 | 1,131.07 | 1,131.07 | 1,131.03 | - |
25 mar 2024 | 1,129.44 | 1,129.44 | 1,129.44 | 1,129.44 | 1,129.40 | - |
22 mar 2024 | 1,134.21 | 1,134.21 | 1,134.21 | 1,134.21 | 1,134.17 | - |
21 mar 2024 | 1,131.39 | 1,131.39 | 1,131.39 | 1,131.39 | 1,131.35 | - |
20 mar 2024 | 1,120.22 | 1,120.22 | 1,120.22 | 1,120.22 | 1,120.18 | - |
19 mar 2024 | 1,112.92 | 1,112.92 | 1,112.92 | 1,112.92 | 1,112.88 | - |
18 mar 2024 | 1,113.39 | 1,113.39 | 1,113.39 | 1,113.39 | 1,113.35 | - |
15 mar 2024 | 1,111.88 | 1,111.88 | 1,111.88 | 1,111.88 | 1,111.84 | - |
14 mar 2024 | 1,112.46 | 1,112.46 | 1,112.46 | 1,112.46 | 1,112.42 | - |
13 mar 2024 | 1,112.79 | 1,112.79 | 1,112.79 | 1,112.79 | 1,112.75 | - |
12 mar 2024 | 1,112.05 | 1,112.05 | 1,112.05 | 1,112.05 | 1,112.01 | - |
11 mar 2024 | 1,108.71 | 1,108.71 | 1,108.71 | 1,108.71 | 1,108.67 | - |
08 mar 2024 | 1,102.17 | 1,102.17 | 1,102.17 | 1,102.17 | 1,102.13 | - |
07 mar 2024 | 1,106.80 | 1,106.80 | 1,106.80 | 1,106.80 | 1,106.76 | - |
06 mar 2024 | 1,106.58 | 1,106.58 | 1,106.58 | 1,106.58 | 1,106.54 | - |
05 mar 2024 | 1,102.90 | 1,102.90 | 1,102.90 | 1,102.90 | 1,102.86 | - |
04 mar 2024 | 1,105.21 | 1,105.21 | 1,105.21 | 1,105.21 | 1,105.17 | - |
01 mar 2024 | 1,108.93 | 1,108.93 | 1,108.93 | 1,108.93 | 1,108.89 | - |
29 feb 2024 | 1,103.62 | 1,103.62 | 1,103.62 | 1,103.62 | 1,103.58 | - |
28 feb 2024 | 1,100.66 | 1,100.66 | 1,100.66 | 1,100.66 | 1,100.62 | - |
27 feb 2024 | 1,101.09 | 1,101.09 | 1,101.09 | 1,101.09 | 1,101.05 | - |
26 feb 2024 | 1,101.97 | 1,101.97 | 1,101.97 | 1,101.97 | 1,101.93 | - |
23 feb 2024 | 1,106.51 | 1,106.51 | 1,106.51 | 1,106.51 | 1,106.47 | - |
22 feb 2024 | 1,106.49 | 1,106.49 | 1,106.49 | 1,106.49 | 1,106.45 | - |
21 feb 2024 | 1,108.20 | 1,108.20 | 1,108.20 | 1,108.20 | 1,108.16 | - |
20 feb 2024 | 1,105.01 | 1,105.01 | 1,105.01 | 1,105.01 | 1,104.97 | - |
19 feb 2024 | 1,110.78 | 1,110.78 | 1,110.78 | 1,110.78 | 1,110.74 | - |
16 feb 2024 | 1,108.79 | 1,108.79 | 1,108.79 | 1,108.79 | 1,108.75 | - |
15 feb 2024 | 1,112.54 | 1,112.54 | 1,112.54 | 1,112.54 | 1,112.50 | - |
14 feb 2024 | 1,107.44 | 1,107.44 | 1,107.44 | 1,107.44 | 1,107.40 | - |
13 feb 2024 | 1,101.08 | 1,101.08 | 1,101.08 | 1,101.08 | 1,101.04 | - |
12 feb 2024 | 1,109.61 | 1,109.61 | 1,109.61 | 1,109.61 | 1,109.57 | - |
09 feb 2024 | 1,104.91 | 1,104.91 | 1,104.91 | 1,104.91 | 1,104.87 | - |
08 feb 2024 | 1,105.10 | 1,105.10 | 1,105.10 | 1,105.10 | 1,105.06 | - |
07 feb 2024 | 1,104.87 | 1,104.87 | 1,104.87 | 1,104.87 | 1,104.83 | - |
06 feb 2024 | 1,103.90 | 1,103.90 | 1,103.90 | 1,103.90 | 1,103.86 | - |
05 feb 2024 | 1,101.59 | 1,101.59 | 1,101.59 | 1,101.59 | 1,101.55 | - |
*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. |