Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 1,683.50 | 1,694.50 | 1,673.00 | 1,678.50 | 1,678.50 | 335,000 |
04 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 1,660.00 | 1,681.00 | 1,646.00 | 1,681.00 | 1,681.00 | 1,053,300 |
02 jul 2024 | 1,656.50 | 1,674.00 | 1,648.50 | 1,664.50 | 1,664.50 | 1,022,400 |
01 jul 2024 | 1,641.00 | 1,662.00 | 1,640.50 | 1,656.50 | 1,656.50 | 1,239,300 |
28 jun 2024 | 1,635.00 | 1,645.50 | 1,622.50 | 1,644.00 | 1,644.00 | 993,800 |
27 jun 2024 | 1,632.00 | 1,638.00 | 1,616.00 | 1,627.00 | 1,627.00 | 953,300 |
26 jun 2024 | 1,628.00 | 1,660.00 | 1,623.00 | 1,659.00 | 1,659.00 | 1,365,400 |
25 jun 2024 | 1,630.50 | 1,633.00 | 1,617.00 | 1,627.00 | 1,627.00 | 1,086,000 |
24 jun 2024 | 1,609.00 | 1,634.00 | 1,598.50 | 1,623.50 | 1,623.50 | 960,200 |
21 jun 2024 | 1,604.50 | 1,624.50 | 1,590.00 | 1,603.00 | 1,603.00 | 1,445,700 |
20 jun 2024 | 1,579.50 | 1,619.50 | 1,578.50 | 1,604.50 | 1,604.50 | 1,087,100 |
19 jun 2024 | 1,571.00 | 1,587.50 | 1,568.00 | 1,574.50 | 1,574.50 | 751,700 |
18 jun 2024 | 1,602.00 | 1,602.00 | 1,567.50 | 1,568.50 | 1,568.50 | 803,300 |
17 jun 2024 | 1,600.00 | 1,608.00 | 1,570.00 | 1,587.00 | 1,587.00 | 1,049,100 |
14 jun 2024 | 1,571.00 | 1,597.50 | 1,571.00 | 1,592.50 | 1,592.50 | 2,073,700 |
13 jun 2024 | 1,596.00 | 1,599.50 | 1,570.00 | 1,571.00 | 1,571.00 | 1,273,000 |
12 jun 2024 | 1,595.50 | 1,601.50 | 1,573.50 | 1,586.00 | 1,586.00 | 1,670,700 |
11 jun 2024 | 1,615.00 | 1,635.50 | 1,603.50 | 1,625.00 | 1,625.00 | 1,584,900 |
10 jun 2024 | 1,600.00 | 1,625.00 | 1,592.50 | 1,620.00 | 1,620.00 | 1,707,500 |
07 jun 2024 | 1,609.50 | 1,619.50 | 1,595.00 | 1,608.50 | 1,608.50 | 1,213,200 |
06 jun 2024 | 1,635.50 | 1,635.50 | 1,615.50 | 1,628.00 | 1,628.00 | 1,024,500 |
05 jun 2024 | 1,650.00 | 1,658.00 | 1,627.00 | 1,641.00 | 1,641.00 | 917,700 |
04 jun 2024 | 1,628.00 | 1,646.00 | 1,618.50 | 1,639.00 | 1,639.00 | 1,094,400 |
03 jun 2024 | 1,640.00 | 1,670.00 | 1,636.00 | 1,643.50 | 1,643.50 | 1,313,300 |
31 may 2024 | 1,619.50 | 1,628.50 | 1,607.00 | 1,628.00 | 1,628.00 | 1,340,700 |
30 may 2024 | 1,603.00 | 1,616.50 | 1,591.50 | 1,613.50 | 1,613.50 | 768,300 |
29 may 2024 | 1,625.00 | 1,630.00 | 1,607.50 | 1,614.50 | 1,614.50 | 1,501,500 |
28 may 2024 | 1,581.50 | 1,622.00 | 1,580.00 | 1,619.00 | 1,619.00 | 1,399,300 |
27 may 2024 | 1,568.00 | 1,596.00 | 1,565.00 | 1,590.50 | 1,590.50 | 1,313,300 |
24 may 2024 | 1,538.50 | 1,552.50 | 1,530.00 | 1,550.50 | 1,550.50 | 1,107,200 |
23 may 2024 | 1,532.00 | 1,553.00 | 1,532.00 | 1,538.50 | 1,538.50 | 1,120,300 |
22 may 2024 | 1,535.00 | 1,557.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,981,500 |
21 may 2024 | 1,565.50 | 1,578.00 | 1,549.00 | 1,550.00 | 1,550.00 | 1,632,200 |
20 may 2024 | 1,584.00 | 1,586.50 | 1,553.50 | 1,569.00 | 1,569.00 | 1,676,800 |
17 may 2024 | 1,615.50 | 1,620.50 | 1,584.50 | 1,598.00 | 1,598.00 | 1,669,500 |
16 may 2024 | 1,597.00 | 1,608.00 | 1,588.00 | 1,603.50 | 1,603.50 | 1,550,600 |
15 may 2024 | 1,592.00 | 1,615.00 | 1,583.00 | 1,607.00 | 1,607.00 | 1,431,500 |
14 may 2024 | 1,658.00 | 1,665.50 | 1,600.00 | 1,612.50 | 1,612.50 | 1,689,000 |
13 may 2024 | 1,624.00 | 1,656.00 | 1,620.00 | 1,648.00 | 1,648.00 | 2,313,700 |
10 may 2024 | 1,550.50 | 1,633.50 | 1,550.00 | 1,632.00 | 1,632.00 | 3,797,400 |
09 may 2024 | 1,546.00 | 1,558.00 | 1,539.50 | 1,548.00 | 1,548.00 | 1,599,000 |
08 may 2024 | 1,521.00 | 1,552.50 | 1,519.00 | 1,545.00 | 1,545.00 | 1,759,700 |
07 may 2024 | 1,534.00 | 1,537.50 | 1,519.50 | 1,527.00 | 1,527.00 | 1,115,500 |
02 may 2024 | 1,532.50 | 1,533.00 | 1,518.50 | 1,529.00 | 1,529.00 | 836,100 |
01 may 2024 | 1,512.50 | 1,535.50 | 1,512.50 | 1,523.00 | 1,523.00 | 1,039,300 |
30 abr 2024 | 1,524.50 | 1,535.00 | 1,503.00 | 1,524.50 | 1,524.50 | 1,133,600 |
26 abr 2024 | 1,475.00 | 1,512.50 | 1,460.50 | 1,512.50 | 1,512.50 | 2,723,000 |
25 abr 2024 | 1,525.00 | 1,527.50 | 1,484.00 | 1,491.50 | 1,491.50 | 1,366,700 |
24 abr 2024 | 1,503.00 | 1,516.50 | 1,493.50 | 1,505.00 | 1,505.00 | 2,396,700 |
23 abr 2024 | 1,492.00 | 1,510.00 | 1,484.00 | 1,508.00 | 1,508.00 | 2,191,700 |
22 abr 2024 | 1,467.00 | 1,481.50 | 1,460.00 | 1,471.00 | 1,471.00 | 1,024,000 |
19 abr 2024 | 1,445.00 | 1,463.50 | 1,427.00 | 1,452.50 | 1,452.50 | 1,632,300 |
18 abr 2024 | 1,440.00 | 1,454.00 | 1,437.00 | 1,443.00 | 1,443.00 | 1,622,000 |
17 abr 2024 | 1,450.00 | 1,460.00 | 1,436.00 | 1,450.50 | 1,450.50 | 1,390,800 |
16 abr 2024 | 1,430.50 | 1,448.00 | 1,414.00 | 1,440.50 | 1,440.50 | 1,271,200 |
15 abr 2024 | 1,439.00 | 1,448.50 | 1,432.00 | 1,440.50 | 1,440.50 | 654,300 |
12 abr 2024 | 1,447.00 | 1,463.50 | 1,446.50 | 1,455.00 | 1,455.00 | 1,103,900 |
11 abr 2024 | 1,440.00 | 1,458.00 | 1,433.50 | 1,447.00 | 1,447.00 | 1,218,500 |
10 abr 2024 | 1,451.00 | 1,470.00 | 1,447.00 | 1,449.00 | 1,449.00 | 878,100 |
09 abr 2024 | 1,440.00 | 1,459.50 | 1,432.00 | 1,449.00 | 1,449.00 | 1,067,500 |
08 abr 2024 | 1,480.00 | 1,491.50 | 1,434.50 | 1,443.50 | 1,443.50 | 1,731,600 |
05 abr 2024 | 1,452.00 | 1,488.00 | 1,448.00 | 1,486.50 | 1,486.50 | 1,776,000 |
04 abr 2024 | 1,445.00 | 1,452.50 | 1,436.50 | 1,445.00 | 1,445.00 | 1,405,200 |
03 abr 2024 | 1,425.00 | 1,449.00 | 1,417.00 | 1,435.00 | 1,435.00 | 1,936,000 |
02 abr 2024 | 1,410.00 | 1,418.50 | 1,394.50 | 1,406.50 | 1,406.50 | 1,800,300 |
01 abr 2024 | 1,459.00 | 1,465.50 | 1,411.00 | 1,420.00 | 1,420.00 | 2,788,600 |
29 mar 2024 | 1,485.50 | 1,548.00 | 1,481.00 | 1,520.00 | 1,520.00 | 910,300 |
28 mar 2024 | 1,493.00 | 1,501.50 | 1,476.00 | 1,486.50 | 1,486.50 | 1,591,300 |
28 mar 2024 | 17 Dividendo | |||||
27 mar 2024 | 1,514.00 | 1,518.00 | 1,502.50 | 1,507.00 | 1,490.00 | 1,640,500 |
26 mar 2024 | 1,483.00 | 1,490.50 | 1,472.50 | 1,487.00 | 1,470.23 | 1,392,100 |
25 mar 2024 | 1,477.50 | 1,493.50 | 1,473.50 | 1,482.50 | 1,465.78 | 1,409,200 |
22 mar 2024 | 1,460.00 | 1,475.50 | 1,455.00 | 1,475.50 | 1,458.86 | 1,125,900 |
21 mar 2024 | 1,464.00 | 1,475.00 | 1,444.00 | 1,456.00 | 1,439.58 | 1,744,700 |
19 mar 2024 | 1,451.00 | 1,460.00 | 1,445.50 | 1,457.00 | 1,440.56 | 1,293,600 |
18 mar 2024 | 1,442.00 | 1,452.50 | 1,429.50 | 1,447.00 | 1,430.68 | 1,523,500 |
15 mar 2024 | 1,430.50 | 1,443.00 | 1,422.50 | 1,443.00 | 1,426.72 | 2,928,000 |
14 mar 2024 | 1,431.00 | 1,440.50 | 1,416.50 | 1,440.50 | 1,424.25 | 1,394,200 |
13 mar 2024 | 1,453.00 | 1,462.50 | 1,428.50 | 1,444.50 | 1,428.20 | 1,382,600 |
12 mar 2024 | 1,446.50 | 1,453.50 | 1,426.00 | 1,446.00 | 1,429.69 | 1,446,200 |
11 mar 2024 | 1,436.50 | 1,451.00 | 1,421.00 | 1,444.50 | 1,428.20 | 1,280,500 |
08 mar 2024 | 1,450.00 | 1,458.50 | 1,433.00 | 1,453.50 | 1,437.10 | 1,886,300 |
07 mar 2024 | 1,481.00 | 1,492.00 | 1,454.00 | 1,465.00 | 1,448.47 | 1,886,400 |
06 mar 2024 | 1,448.00 | 1,482.50 | 1,440.50 | 1,476.00 | 1,459.35 | 4,283,400 |
05 mar 2024 | 1,473.50 | 1,494.00 | 1,461.50 | 1,473.00 | 1,456.38 | 2,710,200 |
04 mar 2024 | 1,510.00 | 1,511.00 | 1,478.00 | 1,486.50 | 1,469.73 | 1,922,700 |
01 mar 2024 | 1,486.00 | 1,504.00 | 1,484.50 | 1,493.00 | 1,476.16 | 1,392,800 |
29 feb 2024 | 1,520.00 | 1,523.50 | 1,473.00 | 1,486.50 | 1,469.73 | 2,540,000 |
28 feb 2024 | 1,544.50 | 1,560.50 | 1,508.00 | 1,509.50 | 1,492.47 | 1,350,800 |
27 feb 2024 | 1,532.00 | 1,561.50 | 1,529.00 | 1,550.50 | 1,533.01 | 1,466,000 |
26 feb 2024 | 1,560.00 | 1,579.50 | 1,558.00 | 1,567.00 | 1,549.32 | 1,299,900 |
22 feb 2024 | 1,528.00 | 1,553.50 | 1,527.00 | 1,544.50 | 1,527.08 | 970,200 |
21 feb 2024 | 1,532.00 | 1,539.00 | 1,513.50 | 1,534.50 | 1,517.19 | 1,084,400 |
20 feb 2024 | 1,535.00 | 1,548.50 | 1,515.50 | 1,524.50 | 1,507.30 | 763,100 |
19 feb 2024 | 1,586.50 | 1,589.50 | 1,529.00 | 1,539.00 | 1,521.64 | 1,009,500 |
16 feb 2024 | 1,574.50 | 1,587.50 | 1,569.00 | 1,583.00 | 1,565.14 | 1,287,900 |
15 feb 2024 | 1,546.00 | 1,554.00 | 1,532.50 | 1,543.50 | 1,526.09 | 887,500 |
14 feb 2024 | 1,555.00 | 1,570.50 | 1,525.00 | 1,535.00 | 1,517.68 | 958,000 |
13 feb 2024 | 1,523.00 | 1,561.00 | 1,500.00 | 1,557.00 | 1,539.44 | 1,448,500 |
*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. |