Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 2,489.00 | 2,502.00 | 2,489.00 | 2,501.00 | 2,501.00 | 800 |
22 may 2024 | 2,496.00 | 2,513.00 | 2,496.00 | 2,500.00 | 2,500.00 | 600 |
21 may 2024 | 2,464.00 | 2,470.00 | 2,457.00 | 2,470.00 | 2,470.00 | 1,900 |
20 may 2024 | 2,464.00 | 2,464.00 | 2,464.00 | 2,464.00 | 2,464.00 | - |
17 may 2024 | 2,464.00 | 2,464.00 | 2,464.00 | 2,464.00 | 2,464.00 | 300 |
16 may 2024 | 2,463.00 | 2,463.00 | 2,463.00 | 2,463.00 | 2,463.00 | 100 |
15 may 2024 | 2,470.00 | 2,495.00 | 2,470.00 | 2,495.00 | 2,495.00 | 200 |
14 may 2024 | 2,486.00 | 2,495.00 | 2,486.00 | 2,495.00 | 2,495.00 | 300 |
13 may 2024 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 100 |
10 may 2024 | 2,476.00 | 2,476.00 | 2,460.00 | 2,460.00 | 2,460.00 | 300 |
09 may 2024 | 2,520.00 | 2,520.00 | 2,486.00 | 2,486.00 | 2,486.00 | 1,800 |
08 may 2024 | 2,531.00 | 2,579.00 | 2,531.00 | 2,567.00 | 2,567.00 | 500 |
07 may 2024 | 2,580.00 | 2,580.00 | 2,520.00 | 2,520.00 | 2,520.00 | 1,200 |
02 may 2024 | 2,553.00 | 2,553.00 | 2,553.00 | 2,553.00 | 2,553.00 | - |
01 may 2024 | 2,578.00 | 2,580.00 | 2,553.00 | 2,553.00 | 2,553.00 | 800 |
30 abr 2024 | 2,496.00 | 2,554.00 | 2,495.00 | 2,554.00 | 2,554.00 | 2,500 |
26 abr 2024 | 2,450.00 | 2,495.00 | 2,450.00 | 2,495.00 | 2,495.00 | 700 |
25 abr 2024 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | - |
24 abr 2024 | 2,459.00 | 2,475.00 | 2,459.00 | 2,475.00 | 2,475.00 | 1,100 |
23 abr 2024 | 2,426.00 | 2,459.00 | 2,426.00 | 2,459.00 | 2,459.00 | 200 |
22 abr 2024 | 2,459.00 | 2,464.00 | 2,451.00 | 2,451.00 | 2,451.00 | 900 |
19 abr 2024 | 2,431.00 | 2,463.00 | 2,415.00 | 2,451.00 | 2,451.00 | 1,000 |
18 abr 2024 | 2,414.00 | 2,447.00 | 2,411.00 | 2,447.00 | 2,447.00 | 500 |
17 abr 2024 | 2,434.00 | 2,434.00 | 2,407.00 | 2,412.00 | 2,412.00 | 900 |
16 abr 2024 | 2,460.00 | 2,465.00 | 2,435.00 | 2,435.00 | 2,435.00 | 1,100 |
15 abr 2024 | 2,429.00 | 2,468.00 | 2,426.00 | 2,468.00 | 2,468.00 | 900 |
12 abr 2024 | 2,424.00 | 2,447.00 | 2,422.00 | 2,435.00 | 2,435.00 | 1,200 |
11 abr 2024 | 2,465.00 | 2,474.00 | 2,400.00 | 2,443.00 | 2,443.00 | 17,800 |
10 abr 2024 | 2,588.00 | 2,588.00 | 2,565.00 | 2,565.00 | 2,565.00 | 800 |
09 abr 2024 | 2,542.00 | 2,593.00 | 2,542.00 | 2,589.00 | 2,589.00 | 1,500 |
08 abr 2024 | 2,596.00 | 2,690.00 | 2,504.00 | 2,540.00 | 2,540.00 | 8,000 |
05 abr 2024 | 2,497.00 | 2,904.00 | 2,497.00 | 2,646.00 | 2,646.00 | 21,300 |
04 abr 2024 | 2,458.00 | 2,600.00 | 2,418.00 | 2,497.00 | 2,497.00 | 8,100 |
03 abr 2024 | 2,460.00 | 2,460.00 | 2,421.00 | 2,423.00 | 2,423.00 | 600 |
02 abr 2024 | 2,477.00 | 2,477.00 | 2,410.00 | 2,410.00 | 2,410.00 | 700 |
01 abr 2024 | 2,488.00 | 2,488.00 | 2,465.00 | 2,476.00 | 2,476.00 | 2,300 |
29 mar 2024 | 2,397.00 | 2,397.00 | 2,379.00 | 2,396.00 | 2,396.00 | 600 |
28 mar 2024 | 2,354.00 | 2,372.00 | 2,354.00 | 2,372.00 | 2,372.00 | 2,200 |
27 mar 2024 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | 100 |
26 mar 2024 | 2,335.00 | 2,353.00 | 2,316.00 | 2,331.00 | 2,331.00 | 500 |
25 mar 2024 | 2,347.00 | 2,354.00 | 2,335.00 | 2,335.00 | 2,335.00 | 1,300 |
22 mar 2024 | 2,332.00 | 2,334.00 | 2,332.00 | 2,334.00 | 2,334.00 | 300 |
21 mar 2024 | 2,341.00 | 2,350.00 | 2,341.00 | 2,341.00 | 2,341.00 | 900 |
19 mar 2024 | 2,347.00 | 2,347.00 | 2,343.00 | 2,344.00 | 2,344.00 | 700 |
18 mar 2024 | 2,319.00 | 2,330.00 | 2,302.00 | 2,330.00 | 2,330.00 | 900 |
15 mar 2024 | 2,302.00 | 2,304.00 | 2,302.00 | 2,304.00 | 2,304.00 | 300 |
14 mar 2024 | 2,301.00 | 2,305.00 | 2,298.00 | 2,305.00 | 2,305.00 | 1,400 |
13 mar 2024 | 2,315.00 | 2,340.00 | 2,222.00 | 2,290.00 | 2,290.00 | 3,800 |
12 mar 2024 | 2,278.00 | 2,307.00 | 2,274.00 | 2,307.00 | 2,307.00 | 700 |
11 mar 2024 | 2,291.00 | 2,307.00 | 2,281.00 | 2,307.00 | 2,307.00 | 800 |
08 mar 2024 | 2,314.00 | 2,323.00 | 2,291.00 | 2,322.00 | 2,322.00 | 1,100 |
07 mar 2024 | 2,356.00 | 2,356.00 | 2,299.00 | 2,315.00 | 2,315.00 | 400 |
06 mar 2024 | 2,289.00 | 2,356.00 | 2,280.00 | 2,356.00 | 2,356.00 | 2,700 |
05 mar 2024 | 2,291.00 | 2,309.00 | 2,291.00 | 2,309.00 | 2,309.00 | 400 |
04 mar 2024 | 2,309.00 | 2,309.00 | 2,290.00 | 2,291.00 | 2,291.00 | 2,000 |
01 mar 2024 | 2,335.00 | 2,357.00 | 2,270.00 | 2,304.00 | 2,304.00 | 2,100 |
29 feb 2024 | 2,371.00 | 2,371.00 | 2,330.00 | 2,335.00 | 2,335.00 | 700 |
28 feb 2024 | 2,385.00 | 2,385.00 | 2,371.00 | 2,371.00 | 2,371.00 | 700 |
28 feb 2024 | 25 Dividendo | |||||
27 feb 2024 | 2,410.00 | 2,420.00 | 2,410.00 | 2,410.00 | 2,385.00 | 2,500 |
26 feb 2024 | 2,525.00 | 2,581.00 | 2,352.00 | 2,410.00 | 2,385.00 | 10,400 |
22 feb 2024 | 2,730.00 | 2,730.00 | 2,330.00 | 2,485.00 | 2,459.22 | 51,200 |
21 feb 2024 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,206.87 | 200 |
20 feb 2024 | 2,227.00 | 2,227.00 | 2,211.00 | 2,211.00 | 2,188.06 | 400 |
19 feb 2024 | 2,224.00 | 2,230.00 | 2,224.00 | 2,230.00 | 2,206.87 | 1,100 |
16 feb 2024 | 2,205.00 | 2,230.00 | 2,204.00 | 2,230.00 | 2,206.87 | 1,600 |
15 feb 2024 | 2,218.00 | 2,218.00 | 2,218.00 | 2,218.00 | 2,194.99 | - |
14 feb 2024 | 2,203.00 | 2,218.00 | 2,203.00 | 2,218.00 | 2,194.99 | 400 |
13 feb 2024 | 2,203.00 | 2,203.00 | 2,203.00 | 2,203.00 | 2,180.15 | 500 |
09 feb 2024 | 2,218.00 | 2,218.00 | 2,218.00 | 2,218.00 | 2,194.99 | - |
08 feb 2024 | 2,234.00 | 2,235.00 | 2,218.00 | 2,218.00 | 2,194.99 | 300 |
07 feb 2024 | 2,240.00 | 2,245.00 | 2,233.00 | 2,233.00 | 2,209.84 | 600 |
06 feb 2024 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,216.76 | - |
05 feb 2024 | 2,235.00 | 2,240.00 | 2,235.00 | 2,240.00 | 2,216.76 | 600 |
02 feb 2024 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 2,211.82 | 200 |
01 feb 2024 | 2,221.00 | 2,239.00 | 2,221.00 | 2,230.00 | 2,206.87 | 500 |
31 ene 2024 | 2,225.00 | 2,235.00 | 2,225.00 | 2,235.00 | 2,211.82 | 400 |
30 ene 2024 | 2,260.00 | 2,260.00 | 2,235.00 | 2,260.00 | 2,236.56 | 1,600 |
29 ene 2024 | 2,219.00 | 2,261.00 | 2,219.00 | 2,261.00 | 2,237.55 | 2,100 |
26 ene 2024 | 2,230.00 | 2,245.00 | 2,186.00 | 2,209.00 | 2,186.08 | 2,100 |
25 ene 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,196.97 | 100 |
24 ene 2024 | 2,211.00 | 2,211.00 | 2,211.00 | 2,211.00 | 2,188.06 | 200 |
23 ene 2024 | 2,211.00 | 2,238.00 | 2,211.00 | 2,238.00 | 2,214.78 | 700 |
22 ene 2024 | 2,220.00 | 2,240.00 | 2,220.00 | 2,240.00 | 2,216.76 | 600 |
19 ene 2024 | 2,220.00 | 2,230.00 | 2,220.00 | 2,230.00 | 2,206.87 | 1,000 |
18 ene 2024 | 2,260.00 | 2,260.00 | 2,214.00 | 2,214.00 | 2,191.03 | 700 |
17 ene 2024 | 2,278.00 | 2,278.00 | 2,255.00 | 2,263.00 | 2,239.52 | 600 |
16 ene 2024 | 2,388.00 | 2,388.00 | 2,256.00 | 2,281.00 | 2,257.34 | 1,100 |
15 ene 2024 | 2,439.00 | 2,439.00 | 2,439.00 | 2,439.00 | 2,413.70 | - |
12 ene 2024 | 2,376.00 | 2,440.00 | 2,351.00 | 2,439.00 | 2,413.70 | 2,600 |
11 ene 2024 | 2,250.00 | 2,538.00 | 2,250.00 | 2,400.00 | 2,375.10 | 9,700 |
10 ene 2024 | 2,194.00 | 2,200.00 | 2,155.00 | 2,200.00 | 2,177.18 | 1,800 |
09 ene 2024 | 2,144.00 | 2,194.00 | 2,143.00 | 2,194.00 | 2,171.24 | 600 |
05 ene 2024 | 2,108.00 | 2,144.00 | 2,108.00 | 2,144.00 | 2,121.76 | 300 |
04 ene 2024 | 2,063.00 | 2,098.00 | 2,063.00 | 2,098.00 | 2,076.24 | 300 |
29 dic 2023 | 2,030.00 | 2,063.00 | 2,030.00 | 2,063.00 | 2,041.60 | 500 |
28 dic 2023 | 2,034.00 | 2,034.00 | 2,030.00 | 2,030.00 | 2,008.94 | 400 |
27 dic 2023 | 2,043.00 | 2,058.00 | 2,030.00 | 2,031.00 | 2,009.93 | 1,800 |
26 dic 2023 | 2,043.00 | 2,043.00 | 2,043.00 | 2,043.00 | 2,021.81 | 300 |
25 dic 2023 | 2,052.00 | 2,052.00 | 2,042.00 | 2,042.00 | 2,020.82 | 1,100 |
*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. |