Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 1,270.00 | 1,272.00 | 1,256.00 | 1,258.00 | 1,258.00 | 6,000 |
13 jun 2024 | 1,258.00 | 1,265.00 | 1,255.00 | 1,263.00 | 1,263.00 | 2,000 |
12 jun 2024 | 1,262.00 | 1,263.00 | 1,262.00 | 1,263.00 | 1,263.00 | 500 |
11 jun 2024 | 1,270.00 | 1,271.00 | 1,261.00 | 1,265.00 | 1,265.00 | 2,500 |
10 jun 2024 | 1,256.00 | 1,265.00 | 1,254.00 | 1,261.00 | 1,261.00 | 800 |
07 jun 2024 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 100 |
06 jun 2024 | 1,278.00 | 1,278.00 | 1,253.00 | 1,253.00 | 1,253.00 | 5,000 |
05 jun 2024 | 1,258.00 | 1,277.00 | 1,256.00 | 1,265.00 | 1,265.00 | 4,800 |
04 jun 2024 | 1,260.00 | 1,284.00 | 1,237.00 | 1,284.00 | 1,284.00 | 9,500 |
03 jun 2024 | 1,270.00 | 1,270.00 | 1,260.00 | 1,261.00 | 1,261.00 | 3,400 |
31 may 2024 | 1,254.00 | 1,275.00 | 1,237.00 | 1,244.00 | 1,244.00 | 2,500 |
30 may 2024 | 1,219.00 | 1,224.00 | 1,218.00 | 1,224.00 | 1,224.00 | 900 |
29 may 2024 | 1,241.00 | 1,241.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,500 |
28 may 2024 | 1,243.00 | 1,245.00 | 1,238.00 | 1,241.00 | 1,241.00 | 3,800 |
27 may 2024 | 1,253.00 | 1,255.00 | 1,241.00 | 1,241.00 | 1,241.00 | 2,400 |
24 may 2024 | 1,245.00 | 1,245.00 | 1,240.00 | 1,241.00 | 1,241.00 | 1,900 |
23 may 2024 | 1,242.00 | 1,242.00 | 1,235.00 | 1,236.00 | 1,236.00 | 1,600 |
22 may 2024 | 1,235.00 | 1,279.00 | 1,234.00 | 1,242.00 | 1,242.00 | 10,700 |
21 may 2024 | 1,237.00 | 1,240.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,100 |
20 may 2024 | 1,258.00 | 1,259.00 | 1,220.00 | 1,239.00 | 1,239.00 | 8,800 |
17 may 2024 | 1,225.00 | 1,246.00 | 1,221.00 | 1,246.00 | 1,246.00 | 1,600 |
16 may 2024 | 1,238.00 | 1,255.00 | 1,210.00 | 1,231.00 | 1,231.00 | 8,600 |
15 may 2024 | 1,249.00 | 1,256.00 | 1,231.00 | 1,231.00 | 1,231.00 | 5,500 |
14 may 2024 | 1,221.00 | 1,238.00 | 1,211.00 | 1,228.00 | 1,228.00 | 4,600 |
13 may 2024 | 1,280.00 | 1,290.00 | 1,215.00 | 1,215.00 | 1,215.00 | 14,000 |
10 may 2024 | 1,235.00 | 1,251.00 | 1,228.00 | 1,250.00 | 1,250.00 | 20,000 |
09 may 2024 | 1,250.00 | 1,254.00 | 1,240.00 | 1,241.00 | 1,241.00 | 4,700 |
08 may 2024 | 1,250.00 | 1,268.00 | 1,230.00 | 1,252.00 | 1,252.00 | 10,800 |
07 may 2024 | 1,250.00 | 1,262.00 | 1,239.00 | 1,250.00 | 1,250.00 | 1,600 |
02 may 2024 | 1,236.00 | 1,236.00 | 1,224.00 | 1,225.00 | 1,225.00 | 900 |
01 may 2024 | 1,236.00 | 1,245.00 | 1,236.00 | 1,236.00 | 1,236.00 | 900 |
30 abr 2024 | 1,215.00 | 1,236.00 | 1,213.00 | 1,236.00 | 1,236.00 | 21,200 |
26 abr 2024 | 1,221.00 | 1,240.00 | 1,211.00 | 1,214.00 | 1,214.00 | 10,800 |
25 abr 2024 | 1,253.00 | 1,253.00 | 1,221.00 | 1,221.00 | 1,221.00 | 4,300 |
24 abr 2024 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 100 |
23 abr 2024 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 500 |
22 abr 2024 | 1,247.00 | 1,248.00 | 1,222.00 | 1,247.00 | 1,247.00 | 5,600 |
19 abr 2024 | 1,250.00 | 1,251.00 | 1,215.00 | 1,248.00 | 1,248.00 | 7,900 |
18 abr 2024 | 1,240.00 | 1,251.00 | 1,240.00 | 1,250.00 | 1,250.00 | 1,700 |
17 abr 2024 | 1,264.00 | 1,264.00 | 1,237.00 | 1,253.00 | 1,253.00 | 5,800 |
16 abr 2024 | 1,242.00 | 1,260.00 | 1,233.00 | 1,260.00 | 1,260.00 | 2,200 |
15 abr 2024 | 1,237.00 | 1,250.00 | 1,231.00 | 1,249.00 | 1,249.00 | 1,200 |
12 abr 2024 | 1,238.00 | 1,268.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,300 |
11 abr 2024 | 1,250.00 | 1,254.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,900 |
10 abr 2024 | 1,250.00 | 1,254.00 | 1,237.00 | 1,250.00 | 1,250.00 | 2,000 |
09 abr 2024 | 1,243.00 | 1,246.00 | 1,238.00 | 1,238.00 | 1,238.00 | 7,200 |
08 abr 2024 | 1,238.00 | 1,243.00 | 1,226.00 | 1,243.00 | 1,243.00 | 10,900 |
05 abr 2024 | 1,251.00 | 1,251.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,300 |
04 abr 2024 | 1,251.00 | 1,269.00 | 1,250.00 | 1,253.00 | 1,253.00 | 1,200 |
03 abr 2024 | 1,268.00 | 1,288.00 | 1,251.00 | 1,251.00 | 1,251.00 | 3,200 |
02 abr 2024 | 1,300.00 | 1,300.00 | 1,282.00 | 1,282.00 | 1,282.00 | 2,700 |
01 abr 2024 | 1,302.00 | 1,310.00 | 1,283.00 | 1,300.00 | 1,300.00 | 4,100 |
29 mar 2024 | 1,281.00 | 1,329.00 | 1,269.00 | 1,295.00 | 1,295.00 | 6,400 |
28 mar 2024 | 1,276.00 | 1,276.00 | 1,266.00 | 1,266.00 | 1,266.00 | 3,900 |
28 mar 2024 | 40 Dividendo | |||||
27 mar 2024 | 1,290.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,260.00 | 11,900 |
26 mar 2024 | 1,276.00 | 1,276.00 | 1,267.00 | 1,268.00 | 1,228.98 | 5,900 |
25 mar 2024 | 1,279.00 | 1,285.00 | 1,276.00 | 1,279.00 | 1,239.65 | 2,700 |
22 mar 2024 | 1,280.00 | 1,280.00 | 1,273.00 | 1,275.00 | 1,235.77 | 1,200 |
21 mar 2024 | 1,268.00 | 1,283.00 | 1,268.00 | 1,275.00 | 1,235.77 | 3,200 |
19 mar 2024 | 1,292.00 | 1,295.00 | 1,254.00 | 1,268.00 | 1,228.98 | 5,400 |
18 mar 2024 | 1,250.00 | 1,297.00 | 1,244.00 | 1,292.00 | 1,252.25 | 6,400 |
15 mar 2024 | 1,230.00 | 1,244.00 | 1,230.00 | 1,243.00 | 1,204.75 | 6,300 |
14 mar 2024 | 1,243.00 | 1,269.00 | 1,243.00 | 1,259.00 | 1,220.26 | 1,200 |
13 mar 2024 | 1,250.00 | 1,250.00 | 1,220.00 | 1,241.00 | 1,202.82 | 4,200 |
12 mar 2024 | 1,243.00 | 1,256.00 | 1,243.00 | 1,256.00 | 1,217.35 | 300 |
11 mar 2024 | 1,249.00 | 1,249.00 | 1,242.00 | 1,244.00 | 1,205.72 | 1,900 |
08 mar 2024 | 1,250.00 | 1,263.00 | 1,243.00 | 1,248.00 | 1,209.60 | 2,900 |
07 mar 2024 | 1,268.00 | 1,270.00 | 1,243.00 | 1,263.00 | 1,224.14 | 6,900 |
06 mar 2024 | 1,250.00 | 1,259.00 | 1,250.00 | 1,259.00 | 1,220.26 | 1,500 |
05 mar 2024 | 1,239.00 | 1,249.00 | 1,237.00 | 1,245.00 | 1,206.69 | 2,600 |
04 mar 2024 | 1,235.00 | 1,249.00 | 1,206.00 | 1,236.00 | 1,197.97 | 7,600 |
01 mar 2024 | 1,258.00 | 1,258.00 | 1,233.00 | 1,236.00 | 1,197.97 | 6,700 |
29 feb 2024 | 1,250.00 | 1,250.00 | 1,235.00 | 1,249.00 | 1,210.57 | 3,900 |
28 feb 2024 | 1,248.00 | 1,250.00 | 1,192.00 | 1,250.00 | 1,211.54 | 25,400 |
27 feb 2024 | 1,246.00 | 1,251.00 | 1,242.00 | 1,248.00 | 1,209.60 | 8,600 |
26 feb 2024 | 1,257.00 | 1,263.00 | 1,249.00 | 1,249.00 | 1,210.57 | 3,900 |
22 feb 2024 | 1,248.00 | 1,256.00 | 1,228.00 | 1,246.00 | 1,207.66 | 18,000 |
21 feb 2024 | 1,260.00 | 1,260.00 | 1,241.00 | 1,248.00 | 1,209.60 | 3,800 |
20 feb 2024 | 1,250.00 | 1,270.00 | 1,241.00 | 1,260.00 | 1,221.23 | 9,000 |
19 feb 2024 | 1,243.00 | 1,267.00 | 1,220.00 | 1,250.00 | 1,211.54 | 16,200 |
16 feb 2024 | 1,227.00 | 1,249.00 | 1,227.00 | 1,243.00 | 1,204.75 | 6,400 |
15 feb 2024 | 1,205.00 | 1,237.00 | 1,205.00 | 1,227.00 | 1,189.25 | 7,800 |
14 feb 2024 | 1,198.00 | 1,212.00 | 1,185.00 | 1,205.00 | 1,167.92 | 12,100 |
13 feb 2024 | 1,209.00 | 1,226.00 | 1,209.00 | 1,210.00 | 1,172.77 | 19,800 |
09 feb 2024 | 1,213.00 | 1,229.00 | 1,202.00 | 1,208.00 | 1,170.83 | 7,600 |
08 feb 2024 | 1,240.00 | 1,240.00 | 1,215.00 | 1,216.00 | 1,178.58 | 22,300 |
07 feb 2024 | 1,257.00 | 1,257.00 | 1,225.00 | 1,246.00 | 1,207.66 | 20,300 |
06 feb 2024 | 1,276.00 | 1,276.00 | 1,254.00 | 1,260.00 | 1,221.23 | 14,300 |
05 feb 2024 | 1,286.00 | 1,286.00 | 1,273.00 | 1,280.00 | 1,240.62 | 9,200 |
02 feb 2024 | 1,303.00 | 1,303.00 | 1,290.00 | 1,290.00 | 1,250.31 | 2,400 |
01 feb 2024 | 1,292.00 | 1,312.00 | 1,292.00 | 1,309.00 | 1,268.72 | 6,200 |
31 ene 2024 | 1,304.00 | 1,316.00 | 1,298.00 | 1,312.00 | 1,271.63 | 3,800 |
30 ene 2024 | 1,320.00 | 1,320.00 | 1,304.00 | 1,304.00 | 1,263.88 | 2,900 |
29 ene 2024 | 1,315.00 | 1,321.00 | 1,315.00 | 1,320.00 | 1,279.38 | 1,100 |
26 ene 2024 | 1,320.00 | 1,322.00 | 1,312.00 | 1,322.00 | 1,281.32 | 7,100 |
25 ene 2024 | 1,312.00 | 1,329.00 | 1,303.00 | 1,321.00 | 1,280.35 | 8,000 |
24 ene 2024 | 1,321.00 | 1,321.00 | 1,312.00 | 1,312.00 | 1,271.63 | 4,300 |
23 ene 2024 | 1,323.00 | 1,323.00 | 1,303.00 | 1,315.00 | 1,274.54 | 1,200 |
22 ene 2024 | 1,291.00 | 1,349.00 | 1,270.00 | 1,323.00 | 1,282.29 | 5,700 |
*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. |