Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
11 oct 2024 | 1,799.00 | 1,799.00 | 1,753.75 | 1,768.70 | 1,768.70 | 1,384 |
10 oct 2024 | 1,760.00 | 1,783.95 | 1,741.00 | 1,771.25 | 1,771.25 | 1,561 |
09 oct 2024 | 1,739.00 | 1,759.85 | 1,711.00 | 1,745.60 | 1,745.60 | 5,337 |
08 oct 2024 | 1,665.00 | 1,726.00 | 1,650.00 | 1,712.80 | 1,712.80 | 5,139 |
07 oct 2024 | 1,771.45 | 1,820.00 | 1,660.00 | 1,664.95 | 1,664.95 | 9,823 |
04 oct 2024 | 1,766.15 | 1,819.15 | 1,740.00 | 1,771.45 | 1,771.45 | 15,594 |
03 oct 2024 | 1,766.05 | 1,869.50 | 1,766.05 | 1,787.65 | 1,787.65 | 20,682 |
02 oct 2024 | - | - | - | - | - | - |
01 oct 2024 | 1,889.95 | 1,890.00 | 1,783.85 | 1,825.45 | 1,825.45 | 10,267 |
30 sept 2024 | 1,750.85 | 1,862.90 | 1,750.85 | 1,852.95 | 1,852.95 | 50,486 |
27 sept 2024 | 1,709.00 | 1,770.55 | 1,688.20 | 1,750.60 | 1,750.60 | 17,879 |
26 sept 2024 | 1,719.00 | 1,719.00 | 1,673.95 | 1,690.10 | 1,690.10 | 2,683 |
25 sept 2024 | 1,712.20 | 1,712.20 | 1,672.05 | 1,704.35 | 1,704.35 | 3,372 |
24 sept 2024 | 1,715.60 | 1,734.90 | 1,682.05 | 1,689.25 | 1,689.25 | 9,172 |
23 sept 2024 | 1,705.05 | 1,741.15 | 1,695.05 | 1,713.95 | 1,713.95 | 4,912 |
20 sept 2024 | 1,631.10 | 1,721.65 | 1,594.40 | 1,671.45 | 1,671.45 | 13,434 |
19 sept 2024 | 1,639.00 | 1,654.00 | 1,577.25 | 1,619.30 | 1,619.30 | 17,863 |
18 sept 2024 | 1,620.60 | 1,648.85 | 1,613.90 | 1,625.40 | 1,625.40 | 3,168 |
17 sept 2024 | 1,620.00 | 1,628.70 | 1,581.10 | 1,613.90 | 1,613.90 | 5,286 |
16 sept 2024 | 1,660.60 | 1,660.60 | 1,608.95 | 1,612.75 | 1,612.75 | 2,514 |
13 sept 2024 | 1,671.95 | 1,678.30 | 1,620.55 | 1,628.00 | 1,628.00 | 9,186 |
12 sept 2024 | 1,614.95 | 1,654.00 | 1,611.85 | 1,645.05 | 1,645.05 | 3,317 |
11 sept 2024 | 1,651.00 | 1,667.00 | 1,610.50 | 1,614.00 | 1,614.00 | 10,936 |
10 sept 2024 | 1,674.40 | 1,687.45 | 1,637.15 | 1,662.85 | 1,662.85 | 7,512 |
09 sept 2024 | 1,617.00 | 1,674.60 | 1,617.00 | 1,651.75 | 1,651.75 | 4,176 |
06 sept 2024 | 1,677.50 | 1,735.00 | 1,641.30 | 1,646.85 | 1,646.85 | 17,627 |
05 sept 2024 | 1,699.00 | 1,719.95 | 1,677.35 | 1,687.05 | 1,687.05 | 9,510 |
04 sept 2024 | 1,701.05 | 1,748.80 | 1,689.00 | 1,692.15 | 1,692.15 | 10,450 |
03 sept 2024 | 1,713.00 | 1,739.80 | 1,680.60 | 1,733.30 | 1,733.30 | 6,185 |
30 ago 2024 | 1,759.90 | 1,820.00 | 1,695.65 | 1,805.85 | 1,805.85 | 21,742 |
29 ago 2024 | 1,760.00 | 1,775.05 | 1,717.00 | 1,748.00 | 1,748.00 | 8,994 |
28 ago 2024 | 1,812.20 | 1,816.45 | 1,750.15 | 1,757.20 | 1,757.20 | 8,232 |
27 ago 2024 | 1,845.05 | 1,857.55 | 1,800.00 | 1,806.80 | 1,806.80 | 4,568 |
26 ago 2024 | 1,903.80 | 1,903.80 | 1,814.00 | 1,845.00 | 1,845.00 | 7,009 |
23 ago 2024 | 1,913.05 | 1,928.30 | 1,895.20 | 1,903.80 | 1,903.80 | 4,741 |
22 ago 2024 | 1,970.10 | 1,970.10 | 1,908.90 | 1,917.20 | 1,917.20 | 2,019 |
21 ago 2024 | 1,930.00 | 1,971.20 | 1,930.00 | 1,942.95 | 1,942.95 | 3,098 |
20 ago 2024 | 1,951.45 | 1,974.50 | 1,923.15 | 1,932.65 | 1,932.65 | 2,574 |
19 ago 2024 | 2,015.45 | 2,039.10 | 1,935.00 | 1,940.05 | 1,940.05 | 4,681 |
16 ago 2024 | 1,908.00 | 2,042.60 | 1,890.00 | 1,980.55 | 1,980.55 | 13,698 |
15 ago 2024 | - | - | - | - | - | - |
14 ago 2024 | 1,933.60 | 1,933.60 | 1,851.35 | 1,885.25 | 1,885.25 | 7,770 |
13 ago 2024 | 1,995.00 | 1,999.45 | 1,880.00 | 1,895.85 | 1,895.85 | 11,974 |
12 ago 2024 | 1,906.05 | 2,010.90 | 1,906.05 | 1,970.40 | 1,970.40 | 2,499 |
09 ago 2024 | 2,028.05 | 2,045.60 | 1,970.00 | 1,980.30 | 1,980.30 | 3,637 |
08 ago 2024 | 2,081.35 | 2,081.35 | 1,980.00 | 1,988.25 | 1,988.25 | 4,351 |
07 ago 2024 | 2,097.95 | 2,098.00 | 2,001.00 | 2,041.40 | 2,041.40 | 11,117 |
06 ago 2024 | 2,089.90 | 2,148.00 | 1,942.30 | 1,965.45 | 1,965.45 | 25,856 |
05 ago 2024 | 2,194.95 | 2,194.95 | 1,955.00 | 1,962.65 | 1,962.65 | 18,263 |
02 ago 2024 | 2,355.90 | 2,401.95 | 2,211.00 | 2,239.70 | 2,239.70 | 11,876 |
01 ago 2024 | 2,425.40 | 2,471.15 | 2,390.90 | 2,403.95 | 2,403.95 | 9,917 |
31 jul 2024 | 2,349.75 | 2,481.40 | 2,320.00 | 2,437.40 | 2,437.40 | 11,301 |
30 jul 2024 | 2,338.70 | 2,342.35 | 2,300.00 | 2,310.10 | 2,310.10 | 8,265 |
29 jul 2024 | 2,298.95 | 2,342.50 | 2,269.70 | 2,313.55 | 2,313.55 | 6,274 |
26 jul 2024 | 2,181.00 | 2,258.90 | 2,151.10 | 2,232.55 | 2,232.55 | 5,529 |
26 jul 2024 | 6 Dividendo | |||||
25 jul 2024 | 2,224.05 | 2,229.10 | 2,180.00 | 2,201.65 | 2,195.65 | 9,403 |
25 jul 2024 | 6 Dividendo | |||||
24 jul 2024 | 2,288.00 | 2,319.90 | 2,212.50 | 2,236.00 | 2,223.92 | 10,767 |
23 jul 2024 | 2,335.00 | 2,335.00 | 2,149.40 | 2,219.45 | 2,207.46 | 19,539 |
22 jul 2024 | 2,192.15 | 2,300.00 | 2,154.05 | 2,290.55 | 2,278.18 | 12,992 |
19 jul 2024 | 2,320.05 | 2,362.40 | 2,147.70 | 2,192.10 | 2,180.26 | 23,644 |
18 jul 2024 | 2,214.65 | 2,361.00 | 2,193.40 | 2,302.40 | 2,289.96 | 33,068 |
17 jul 2024 | - | - | - | - | - | - |
16 jul 2024 | 2,178.00 | 2,239.95 | 2,165.95 | 2,174.90 | 2,163.15 | 5,505 |
15 jul 2024 | 2,275.00 | 2,285.60 | 2,177.65 | 2,188.80 | 2,176.98 | 6,826 |
12 jul 2024 | 2,342.55 | 2,356.50 | 2,262.00 | 2,270.00 | 2,257.74 | 15,591 |
11 jul 2024 | 2,338.75 | 2,375.95 | 2,308.05 | 2,342.10 | 2,329.45 | 11,670 |
10 jul 2024 | 2,489.25 | 2,489.25 | 2,294.30 | 2,343.65 | 2,330.99 | 11,299 |
09 jul 2024 | 2,611.75 | 2,648.05 | 2,447.40 | 2,473.80 | 2,460.44 | 19,471 |
08 jul 2024 | 2,628.00 | 2,684.70 | 2,416.00 | 2,588.95 | 2,574.97 | 37,135 |
05 jul 2024 | 2,406.10 | 2,634.95 | 2,362.00 | 2,606.30 | 2,592.22 | 18,290 |
03 jul 2024 | 2,377.95 | 2,416.50 | 2,292.40 | 2,386.05 | 2,373.16 | 15,953 |
02 jul 2024 | 2,278.45 | 2,375.90 | 2,276.45 | 2,297.85 | 2,285.44 | 18,323 |
01 jul 2024 | 2,166.70 | 2,248.00 | 2,118.70 | 2,234.15 | 2,222.08 | 21,179 |
28 jun 2024 | 2,236.95 | 2,236.95 | 2,101.45 | 2,125.10 | 2,113.62 | 14,858 |
27 jun 2024 | 2,257.75 | 2,277.00 | 2,164.05 | 2,184.10 | 2,172.30 | 7,792 |
26 jun 2024 | 2,156.95 | 2,295.00 | 2,132.80 | 2,231.95 | 2,219.89 | 14,069 |
25 jun 2024 | 2,169.85 | 2,181.90 | 2,085.25 | 2,117.15 | 2,105.71 | 7,685 |
24 jun 2024 | 2,145.35 | 2,247.25 | 2,118.45 | 2,173.05 | 2,161.31 | 22,825 |
21 jun 2024 | 2,179.00 | 2,179.00 | 2,094.75 | 2,125.35 | 2,113.87 | 10,615 |
20 jun 2024 | 2,126.95 | 2,132.35 | 2,062.05 | 2,101.50 | 2,090.15 | 11,244 |
18 jun 2024 | 2,180.85 | 2,247.25 | 2,131.95 | 2,175.50 | 2,163.75 | 19,096 |
17 jun 2024 | - | - | - | - | - | - |
14 jun 2024 | 1,995.90 | 2,199.45 | 1,995.90 | 2,180.85 | 2,169.07 | 13,657 |
13 jun 2024 | 1,996.95 | 2,034.00 | 1,946.05 | 2,007.80 | 1,996.96 | 18,993 |
12 jun 2024 | 1,832.00 | 2,066.30 | 1,832.00 | 1,984.70 | 1,973.98 | 27,659 |
11 jun 2024 | 1,814.00 | 1,833.60 | 1,769.40 | 1,820.85 | 1,811.02 | 3,482 |
10 jun 2024 | 1,899.75 | 1,899.75 | 1,758.05 | 1,769.40 | 1,759.84 | 9,039 |
07 jun 2024 | 1,760.00 | 1,828.35 | 1,710.00 | 1,797.55 | 1,787.84 | 10,109 |
06 jun 2024 | 1,548.85 | 1,744.00 | 1,548.85 | 1,706.15 | 1,696.93 | 18,535 |
05 jun 2024 | 1,543.60 | 1,617.55 | 1,512.60 | 1,552.70 | 1,544.31 | 16,994 |
04 jun 2024 | 1,780.00 | 1,780.00 | 1,540.00 | 1,574.85 | 1,566.34 | 27,492 |
03 jun 2024 | 1,790.05 | 1,833.00 | 1,683.10 | 1,776.15 | 1,766.56 | 23,336 |
31 may 2024 | 1,648.40 | 1,851.50 | 1,613.80 | 1,720.15 | 1,710.86 | 39,676 |
30 may 2024 | 1,737.05 | 1,737.05 | 1,606.70 | 1,616.05 | 1,607.32 | 4,968 |
29 may 2024 | 1,627.75 | 1,712.35 | 1,594.05 | 1,702.95 | 1,693.75 | 11,754 |
28 may 2024 | 1,622.85 | 1,674.35 | 1,600.00 | 1,627.85 | 1,619.06 | 10,315 |
24 may 2024 | 1,699.95 | 1,717.00 | 1,629.95 | 1,638.70 | 1,629.85 | 11,122 |
23 may 2024 | 1,704.35 | 1,725.25 | 1,632.00 | 1,693.10 | 1,683.96 | 7,156 |
*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. |