Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 2,316.50 | 2,339.00 | 2,302.00 | 2,334.50 | 2,334.50 | 1,082,200 |
26 jun 2024 | 2,316.50 | 2,356.50 | 2,308.00 | 2,331.50 | 2,331.50 | 2,392,200 |
25 jun 2024 | 2,254.00 | 2,305.00 | 2,248.50 | 2,302.50 | 2,302.50 | 1,544,300 |
24 jun 2024 | 2,188.50 | 2,271.00 | 2,180.00 | 2,254.00 | 2,254.00 | 1,728,600 |
21 jun 2024 | 2,199.00 | 2,225.00 | 2,174.00 | 2,174.00 | 2,174.00 | 2,177,700 |
20 jun 2024 | 2,185.00 | 2,201.50 | 2,151.50 | 2,169.00 | 2,169.00 | 1,174,700 |
19 jun 2024 | 2,185.50 | 2,186.50 | 2,159.50 | 2,185.50 | 2,185.50 | 1,137,600 |
18 jun 2024 | 2,180.00 | 2,206.00 | 2,173.00 | 2,184.00 | 2,184.00 | 1,417,400 |
17 jun 2024 | 2,139.50 | 2,157.50 | 2,119.00 | 2,150.50 | 2,150.50 | 1,494,400 |
14 jun 2024 | 2,091.50 | 2,138.50 | 2,091.50 | 2,111.00 | 2,111.00 | 1,683,200 |
13 jun 2024 | 2,120.00 | 2,138.50 | 2,096.00 | 2,096.50 | 2,096.50 | 1,648,100 |
12 jun 2024 | 2,146.50 | 2,154.00 | 2,104.50 | 2,108.50 | 2,108.50 | 1,868,900 |
11 jun 2024 | 2,137.00 | 2,146.00 | 2,115.50 | 2,132.00 | 2,132.00 | 1,315,600 |
10 jun 2024 | 2,146.00 | 2,168.00 | 2,134.50 | 2,144.50 | 2,144.50 | 1,032,100 |
07 jun 2024 | 2,175.00 | 2,178.50 | 2,115.50 | 2,145.00 | 2,145.00 | 2,514,000 |
06 jun 2024 | 2,200.50 | 2,216.00 | 2,186.50 | 2,209.00 | 2,209.00 | 1,351,100 |
05 jun 2024 | 2,228.50 | 2,238.00 | 2,204.50 | 2,207.00 | 2,207.00 | 1,360,500 |
04 jun 2024 | 2,159.50 | 2,221.50 | 2,157.50 | 2,215.00 | 2,215.00 | 1,298,800 |
03 jun 2024 | 2,220.00 | 2,229.00 | 2,196.50 | 2,209.50 | 2,209.50 | 1,206,100 |
31 may 2024 | 2,167.50 | 2,218.00 | 2,167.00 | 2,218.00 | 2,218.00 | 3,268,300 |
30 may 2024 | 2,139.00 | 2,186.00 | 2,134.50 | 2,167.50 | 2,167.50 | 1,586,800 |
29 may 2024 | 2,198.00 | 2,206.00 | 2,148.50 | 2,148.50 | 2,148.50 | 1,545,900 |
28 may 2024 | 2,227.00 | 2,246.50 | 2,211.50 | 2,214.00 | 2,214.00 | 1,075,200 |
27 may 2024 | 2,295.00 | 2,299.00 | 2,229.00 | 2,247.00 | 2,247.00 | 1,109,200 |
24 may 2024 | 2,287.00 | 2,311.50 | 2,278.00 | 2,289.00 | 2,289.00 | 1,197,000 |
23 may 2024 | 2,309.50 | 2,315.50 | 2,270.00 | 2,294.00 | 2,294.00 | 1,456,300 |
22 may 2024 | 2,307.00 | 2,328.50 | 2,303.00 | 2,309.50 | 2,309.50 | 1,659,400 |
21 may 2024 | 2,347.00 | 2,366.50 | 2,330.50 | 2,333.00 | 2,333.00 | 1,414,500 |
20 may 2024 | 2,355.50 | 2,364.50 | 2,325.50 | 2,343.50 | 2,343.50 | 1,875,700 |
17 may 2024 | 2,287.00 | 2,354.00 | 2,259.00 | 2,347.00 | 2,347.00 | 2,307,000 |
16 may 2024 | 2,222.00 | 2,275.50 | 2,211.50 | 2,275.50 | 2,275.50 | 2,484,200 |
15 may 2024 | 2,227.50 | 2,230.00 | 2,185.00 | 2,186.50 | 2,186.50 | 1,196,900 |
14 may 2024 | 2,299.50 | 2,299.50 | 2,224.00 | 2,229.00 | 2,229.00 | 1,386,800 |
13 may 2024 | 2,247.00 | 2,272.00 | 2,206.50 | 2,265.50 | 2,265.50 | 4,103,400 |
10 may 2024 | 2,308.00 | 2,321.50 | 2,274.50 | 2,297.00 | 2,297.00 | 2,208,000 |
09 may 2024 | 2,283.00 | 2,283.00 | 2,246.50 | 2,262.50 | 2,262.50 | 1,264,500 |
08 may 2024 | 2,267.00 | 2,290.00 | 2,238.00 | 2,238.00 | 2,238.00 | 1,413,900 |
07 may 2024 | 2,239.00 | 2,277.00 | 2,236.50 | 2,267.50 | 2,267.50 | 1,320,200 |
02 may 2024 | 2,230.50 | 2,244.50 | 2,218.00 | 2,224.50 | 2,224.50 | 1,150,500 |
01 may 2024 | 2,230.00 | 2,274.50 | 2,222.00 | 2,258.00 | 2,258.00 | 938,300 |
30 abr 2024 | 2,237.00 | 2,250.00 | 2,198.50 | 2,247.00 | 2,247.00 | 1,727,300 |
26 abr 2024 | 2,200.00 | 2,217.00 | 2,175.00 | 2,212.00 | 2,212.00 | 2,014,400 |
25 abr 2024 | 2,228.50 | 2,258.50 | 2,223.50 | 2,227.00 | 2,227.00 | 1,466,700 |
24 abr 2024 | 2,237.50 | 2,242.50 | 2,213.50 | 2,236.00 | 2,236.00 | 1,579,600 |
23 abr 2024 | 2,260.00 | 2,276.00 | 2,227.50 | 2,237.50 | 2,237.50 | 1,544,400 |
22 abr 2024 | 2,248.50 | 2,290.00 | 2,241.50 | 2,273.00 | 2,273.00 | 1,409,500 |
19 abr 2024 | 2,262.00 | 2,279.00 | 2,213.00 | 2,228.50 | 2,228.50 | 1,873,400 |
18 abr 2024 | 2,297.00 | 2,324.00 | 2,274.00 | 2,279.50 | 2,279.50 | 1,660,500 |
17 abr 2024 | 2,400.00 | 2,400.50 | 2,307.50 | 2,310.00 | 2,310.00 | 1,657,200 |
16 abr 2024 | 2,449.00 | 2,463.50 | 2,375.50 | 2,384.00 | 2,384.00 | 2,241,700 |
15 abr 2024 | 2,504.00 | 2,525.50 | 2,482.00 | 2,525.50 | 2,525.50 | 1,158,200 |
12 abr 2024 | 2,497.50 | 2,524.00 | 2,486.50 | 2,504.00 | 2,504.00 | 1,535,200 |
11 abr 2024 | 2,433.00 | 2,475.00 | 2,418.50 | 2,465.50 | 2,465.50 | 982,600 |
10 abr 2024 | 2,478.00 | 2,491.50 | 2,457.50 | 2,460.50 | 2,460.50 | 1,129,500 |
09 abr 2024 | 2,428.50 | 2,464.00 | 2,424.00 | 2,462.50 | 2,462.50 | 1,336,500 |
08 abr 2024 | 2,418.00 | 2,429.00 | 2,405.50 | 2,421.00 | 2,421.00 | 977,500 |
05 abr 2024 | 2,383.00 | 2,395.00 | 2,358.50 | 2,390.00 | 2,390.00 | 992,800 |
04 abr 2024 | 2,372.50 | 2,412.50 | 2,358.50 | 2,398.00 | 2,398.00 | 1,434,000 |
03 abr 2024 | 2,356.00 | 2,398.00 | 2,334.50 | 2,387.50 | 2,387.50 | 1,137,300 |
02 abr 2024 | 2,399.00 | 2,411.50 | 2,370.00 | 2,381.00 | 2,381.00 | 1,131,600 |
01 abr 2024 | 2,448.00 | 2,449.00 | 2,393.00 | 2,399.50 | 2,399.50 | 1,407,400 |
29 mar 2024 | 2,434.50 | 2,459.00 | 2,422.00 | 2,434.00 | 2,434.00 | 465,500 |
28 mar 2024 | 2,479.00 | 2,487.00 | 2,410.00 | 2,424.50 | 2,424.50 | 2,030,300 |
28 mar 2024 | 20 Dividendo | |||||
27 mar 2024 | 2,425.00 | 2,472.00 | 2,420.00 | 2,462.50 | 2,442.50 | 2,205,300 |
26 mar 2024 | 2,411.50 | 2,424.00 | 2,390.00 | 2,404.00 | 2,384.48 | 1,626,400 |
25 mar 2024 | 2,456.50 | 2,458.00 | 2,405.50 | 2,413.50 | 2,393.90 | 1,714,400 |
22 mar 2024 | 2,468.00 | 2,469.50 | 2,428.50 | 2,457.50 | 2,437.54 | 2,265,800 |
21 mar 2024 | 2,447.00 | 2,467.00 | 2,417.50 | 2,465.50 | 2,445.48 | 3,359,800 |
19 mar 2024 | 2,405.00 | 2,413.50 | 2,377.50 | 2,410.50 | 2,390.92 | 2,515,000 |
18 mar 2024 | 2,386.50 | 2,408.50 | 2,374.00 | 2,400.50 | 2,381.00 | 1,684,600 |
15 mar 2024 | 2,374.00 | 2,393.00 | 2,367.00 | 2,371.00 | 2,351.74 | 1,655,600 |
14 mar 2024 | 2,350.50 | 2,374.00 | 2,338.00 | 2,374.00 | 2,354.72 | 1,039,700 |
13 mar 2024 | 2,372.50 | 2,384.00 | 2,326.50 | 2,351.00 | 2,331.91 | 1,267,600 |
12 mar 2024 | 2,333.00 | 2,377.00 | 2,316.50 | 2,372.50 | 2,353.23 | 1,634,400 |
11 mar 2024 | 2,337.50 | 2,356.50 | 2,312.00 | 2,347.50 | 2,328.43 | 1,408,000 |
08 mar 2024 | 2,340.00 | 2,381.50 | 2,333.00 | 2,353.00 | 2,333.89 | 1,884,100 |
07 mar 2024 | 2,390.50 | 2,396.00 | 2,354.00 | 2,371.50 | 2,352.24 | 1,968,800 |
06 mar 2024 | 2,354.50 | 2,395.50 | 2,335.00 | 2,390.50 | 2,371.08 | 2,497,100 |
05 mar 2024 | 2,385.00 | 2,399.50 | 2,360.00 | 2,372.00 | 2,352.73 | 1,864,300 |
04 mar 2024 | 2,464.00 | 2,476.00 | 2,415.50 | 2,425.00 | 2,405.30 | 1,969,300 |
01 mar 2024 | 2,496.50 | 2,503.50 | 2,463.00 | 2,466.00 | 2,445.97 | 1,434,700 |
29 feb 2024 | 2,475.00 | 2,503.00 | 2,459.00 | 2,481.00 | 2,460.85 | 2,243,300 |
28 feb 2024 | 2,500.00 | 2,525.50 | 2,473.00 | 2,487.00 | 2,466.80 | 2,972,900 |
27 feb 2024 | 2,679.00 | 2,687.00 | 2,536.00 | 2,543.50 | 2,522.84 | 1,940,200 |
26 feb 2024 | 2,692.00 | 2,746.00 | 2,681.50 | 2,687.50 | 2,665.67 | 1,630,500 |
22 feb 2024 | 2,602.50 | 2,681.50 | 2,586.50 | 2,681.50 | 2,659.72 | 1,937,000 |
21 feb 2024 | 2,683.00 | 2,691.00 | 2,617.50 | 2,641.50 | 2,620.05 | 1,175,500 |
20 feb 2024 | 2,646.50 | 2,677.50 | 2,622.50 | 2,676.50 | 2,654.76 | 1,409,600 |
19 feb 2024 | 2,564.00 | 2,631.00 | 2,553.50 | 2,613.50 | 2,592.27 | 1,538,300 |
16 feb 2024 | 2,580.50 | 2,580.50 | 2,504.00 | 2,527.00 | 2,506.48 | 2,482,400 |
15 feb 2024 | 2,681.00 | 2,683.50 | 2,527.00 | 2,572.00 | 2,551.11 | 2,567,900 |
14 feb 2024 | 2,697.50 | 2,699.00 | 2,651.00 | 2,679.50 | 2,657.74 | 1,330,600 |
13 feb 2024 | 2,686.00 | 2,709.00 | 2,670.00 | 2,694.50 | 2,672.62 | 1,424,000 |
09 feb 2024 | 2,687.50 | 2,719.00 | 2,672.00 | 2,687.50 | 2,665.67 | 981,300 |
08 feb 2024 | 2,771.50 | 2,773.00 | 2,694.50 | 2,697.00 | 2,675.10 | 1,128,000 |
07 feb 2024 | 2,762.00 | 2,781.50 | 2,750.00 | 2,777.50 | 2,754.94 | 585,400 |
06 feb 2024 | 2,772.00 | 2,776.00 | 2,730.50 | 2,762.00 | 2,739.57 | 940,200 |
05 feb 2024 | 2,735.00 | 2,798.00 | 2,722.50 | 2,788.00 | 2,765.36 | 1,330,000 |
02 feb 2024 | 2,714.50 | 2,717.00 | 2,681.50 | 2,711.50 | 2,689.48 | 891,900 |
*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. |