Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 410.00 | 428.50 | 410.00 | 425.00 | 425.00 | 1,027,063 |
27 jun 2024 | 407.00 | 413.50 | 402.50 | 411.00 | 411.00 | 243,240 |
26 jun 2024 | 406.50 | 420.50 | 405.00 | 407.00 | 407.00 | 806,013 |
25 jun 2024 | 392.50 | 407.50 | 387.00 | 403.00 | 403.00 | 713,232 |
24 jun 2024 | 386.00 | 396.50 | 384.00 | 388.50 | 388.50 | 437,000 |
21 jun 2024 | 390.00 | 391.50 | 384.00 | 386.00 | 386.00 | 264,104 |
20 jun 2024 | 388.00 | 395.00 | 387.00 | 390.00 | 390.00 | 350,144 |
19 jun 2024 | 385.00 | 389.50 | 382.00 | 385.50 | 385.50 | 453,100 |
18 jun 2024 | 387.00 | 391.50 | 380.00 | 384.50 | 384.50 | 318,003 |
17 jun 2024 | 386.50 | 400.50 | 383.50 | 384.00 | 384.00 | 507,016 |
14 jun 2024 | 390.00 | 390.00 | 382.00 | 385.00 | 385.00 | 292,108 |
13 jun 2024 | 388.00 | 392.00 | 385.00 | 390.00 | 390.00 | 421,038 |
12 jun 2024 | 393.00 | 396.00 | 384.00 | 386.00 | 386.00 | 336,018 |
11 jun 2024 | 405.00 | 406.00 | 396.00 | 396.00 | 396.00 | 200,034 |
07 jun 2024 | 394.50 | 404.50 | 392.00 | 400.50 | 400.50 | 323,109 |
06 jun 2024 | 392.00 | 411.00 | 390.50 | 391.00 | 391.00 | 1,059,106 |
05 jun 2024 | 381.00 | 381.00 | 377.00 | 379.00 | 379.00 | 199,115 |
04 jun 2024 | 384.00 | 386.50 | 381.00 | 381.50 | 381.50 | 173,100 |
03 jun 2024 | 389.00 | 389.00 | 384.00 | 384.50 | 384.50 | 162,110 |
31 may 2024 | 390.50 | 393.00 | 387.00 | 390.00 | 390.00 | 156,080 |
30 may 2024 | 390.00 | 392.00 | 387.00 | 387.00 | 387.00 | 165,255 |
29 may 2024 | 403.00 | 407.50 | 392.00 | 394.50 | 394.50 | 260,004 |
28 may 2024 | 401.50 | 408.00 | 394.50 | 397.00 | 397.00 | 465,036 |
27 may 2024 | 390.50 | 402.50 | 388.00 | 399.00 | 399.00 | 482,058 |
24 may 2024 | 389.00 | 389.00 | 382.00 | 386.00 | 386.00 | 588,000 |
23 may 2024 | 391.00 | 393.00 | 381.00 | 390.00 | 390.00 | 732,000 |
22 may 2024 | 392.50 | 397.50 | 389.00 | 391.00 | 391.00 | 247,002 |
21 may 2024 | 392.00 | 393.00 | 387.00 | 390.00 | 390.00 | 161,030 |
20 may 2024 | 393.50 | 393.50 | 386.00 | 390.00 | 390.00 | 385,013 |
17 may 2024 | 387.00 | 392.50 | 384.00 | 392.00 | 392.00 | 296,189 |
16 may 2024 | 398.50 | 399.50 | 386.50 | 387.00 | 387.00 | 317,102 |
15 may 2024 | 391.00 | 397.50 | 391.00 | 395.50 | 395.50 | 246,220 |
14 may 2024 | 397.00 | 399.00 | 391.00 | 391.00 | 391.00 | 264,000 |
13 may 2024 | 397.00 | 399.00 | 389.50 | 392.00 | 392.00 | 361,007 |
10 may 2024 | 395.00 | 399.00 | 384.50 | 394.50 | 394.50 | 415,090 |
09 may 2024 | 402.50 | 407.50 | 388.00 | 392.00 | 392.00 | 737,220 |
08 may 2024 | 408.50 | 410.50 | 402.00 | 402.00 | 402.00 | 196,003 |
07 may 2024 | 415.00 | 415.00 | 408.50 | 408.50 | 408.50 | 165,060 |
06 may 2024 | 418.00 | 418.00 | 412.50 | 414.00 | 414.00 | 164,030 |
03 may 2024 | 423.00 | 423.50 | 412.50 | 413.00 | 413.00 | 182,500 |
02 may 2024 | 420.50 | 421.00 | 410.00 | 411.50 | 411.50 | 373,050 |
30 abr 2024 | 424.00 | 433.00 | 420.00 | 426.00 | 426.00 | 386,068 |
29 abr 2024 | 411.50 | 422.00 | 411.50 | 418.00 | 418.00 | 271,100 |
26 abr 2024 | 415.00 | 419.50 | 404.50 | 407.50 | 407.50 | 693,510 |
25 abr 2024 | 414.00 | 417.50 | 410.50 | 410.50 | 410.50 | 203,039 |
24 abr 2024 | 419.00 | 426.50 | 413.00 | 418.00 | 418.00 | 559,150 |
23 abr 2024 | 412.50 | 413.00 | 405.00 | 409.00 | 409.00 | 222,100 |
22 abr 2024 | 418.00 | 423.00 | 402.00 | 402.00 | 402.00 | 720,117 |
19 abr 2024 | 420.00 | 421.00 | 400.00 | 419.00 | 419.00 | 1,257,054 |
18 abr 2024 | 451.00 | 451.50 | 434.00 | 436.00 | 436.00 | 1,122,164 |
17 abr 2024 | 447.50 | 462.00 | 443.00 | 455.00 | 455.00 | 1,190,093 |
16 abr 2024 | 456.50 | 456.50 | 423.50 | 443.50 | 443.50 | 1,403,243 |
15 abr 2024 | 440.00 | 466.00 | 438.00 | 458.50 | 458.50 | 1,688,133 |
12 abr 2024 | 432.00 | 448.00 | 428.00 | 442.00 | 442.00 | 864,058 |
11 abr 2024 | 432.00 | 446.00 | 426.00 | 428.00 | 428.00 | 718,193 |
10 abr 2024 | 425.00 | 437.50 | 424.00 | 431.00 | 431.00 | 473,502 |
09 abr 2024 | 425.00 | 449.50 | 421.50 | 421.50 | 421.50 | 1,484,234 |
08 abr 2024 | 424.50 | 424.50 | 413.00 | 420.00 | 420.00 | 213,500 |
03 abr 2024 | 422.00 | 423.50 | 417.50 | 421.00 | 421.00 | 277,203 |
02 abr 2024 | 426.00 | 433.50 | 421.00 | 423.00 | 423.00 | 516,259 |
01 abr 2024 | 421.00 | 431.00 | 416.00 | 425.00 | 425.00 | 725,007 |
29 mar 2024 | 432.50 | 436.50 | 418.50 | 422.00 | 422.00 | 606,000 |
28 mar 2024 | 440.00 | 449.00 | 432.50 | 432.50 | 432.50 | 996,068 |
28 mar 2024 | 12 Dividendo | |||||
27 mar 2024 | 425.00 | 458.00 | 420.50 | 451.00 | 439.00 | 2,285,313 |
26 mar 2024 | 428.50 | 429.00 | 413.00 | 420.00 | 408.82 | 707,163 |
25 mar 2024 | 416.00 | 438.00 | 415.50 | 421.50 | 410.28 | 1,460,746 |
22 mar 2024 | 429.00 | 429.50 | 405.00 | 415.00 | 403.96 | 877,404 |
21 mar 2024 | 407.50 | 432.00 | 406.00 | 425.00 | 413.69 | 1,943,376 |
20 mar 2024 | 404.50 | 405.50 | 398.00 | 400.00 | 389.36 | 341,800 |
19 mar 2024 | 403.50 | 409.50 | 398.00 | 402.00 | 391.30 | 418,033 |
18 mar 2024 | 393.00 | 407.00 | 390.00 | 405.00 | 394.22 | 864,841 |
15 mar 2024 | 379.00 | 398.00 | 379.00 | 385.00 | 374.76 | 625,561 |
14 mar 2024 | 384.00 | 389.00 | 375.50 | 382.50 | 372.32 | 556,006 |
13 mar 2024 | 391.50 | 393.00 | 378.00 | 386.50 | 376.22 | 922,266 |
12 mar 2024 | 385.00 | 392.50 | 378.50 | 387.00 | 376.70 | 800,117 |
11 mar 2024 | 373.00 | 387.50 | 368.00 | 381.00 | 370.86 | 1,327,016 |
08 mar 2024 | 405.50 | 405.50 | 375.00 | 381.50 | 371.35 | 2,197,209 |
07 mar 2024 | 412.50 | 426.00 | 400.50 | 401.00 | 390.33 | 2,008,253 |
06 mar 2024 | 408.00 | 410.00 | 400.00 | 407.00 | 396.17 | 977,107 |
05 mar 2024 | 421.00 | 423.00 | 407.00 | 412.50 | 401.52 | 1,624,082 |
04 mar 2024 | 395.00 | 429.50 | 395.00 | 418.50 | 407.36 | 2,854,329 |
01 mar 2024 | 404.00 | 406.50 | 390.00 | 391.00 | 380.60 | 1,291,312 |
29 feb 2024 | 409.00 | 410.50 | 392.00 | 406.00 | 395.20 | 1,551,323 |
27 feb 2024 | 407.50 | 414.50 | 399.50 | 408.50 | 397.63 | 2,427,918 |
26 feb 2024 | 387.50 | 415.50 | 387.00 | 411.00 | 400.06 | 5,385,680 |
23 feb 2024 | 351.50 | 385.00 | 346.00 | 378.00 | 367.94 | 3,713,466 |
22 feb 2024 | 339.00 | 351.50 | 337.00 | 350.00 | 340.69 | 1,204,539 |
21 feb 2024 | 334.50 | 339.00 | 331.50 | 335.50 | 326.57 | 403,049 |
20 feb 2024 | 349.00 | 353.00 | 334.50 | 334.50 | 325.60 | 1,242,004 |
19 feb 2024 | 343.50 | 347.00 | 333.00 | 341.00 | 331.93 | 900,010 |
16 feb 2024 | 326.00 | 347.00 | 325.50 | 342.50 | 333.39 | 1,145,252 |
15 feb 2024 | 321.50 | 324.00 | 318.00 | 320.50 | 311.97 | 447,010 |
05 feb 2024 | 315.00 | 319.00 | 312.50 | 317.00 | 308.57 | 312,010 |
02 feb 2024 | 329.50 | 331.00 | 310.00 | 312.00 | 303.70 | 1,236,256 |
01 feb 2024 | 328.00 | 328.00 | 326.00 | 328.00 | 319.27 | 165,035 |
31 ene 2024 | 330.00 | 331.00 | 327.00 | 327.00 | 318.30 | 124,004 |
30 ene 2024 | 332.00 | 332.00 | 328.50 | 330.00 | 321.22 | 131,208 |
29 ene 2024 | 334.50 | 334.50 | 329.00 | 331.00 | 322.19 | 158,100 |
26 ene 2024 | 336.00 | 338.00 | 332.50 | 334.50 | 325.60 | 201,006 |
*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. |