Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,365.00 | 2,377.00 | 2,332.00 | 2,335.00 | 2,335.00 | 70,900 |
27 jun 2024 | 2,364.00 | 2,369.00 | 2,352.00 | 2,365.00 | 2,365.00 | 35,100 |
26 jun 2024 | 2,364.00 | 2,383.00 | 2,351.00 | 2,367.00 | 2,367.00 | 47,700 |
25 jun 2024 | 2,321.00 | 2,367.00 | 2,318.00 | 2,366.00 | 2,366.00 | 37,000 |
24 jun 2024 | 2,337.00 | 2,340.00 | 2,313.00 | 2,321.00 | 2,321.00 | 31,600 |
21 jun 2024 | 2,359.00 | 2,388.00 | 2,312.00 | 2,325.00 | 2,325.00 | 107,000 |
20 jun 2024 | 2,376.00 | 2,393.00 | 2,335.00 | 2,358.00 | 2,358.00 | 52,300 |
19 jun 2024 | 2,358.00 | 2,380.00 | 2,352.00 | 2,376.00 | 2,376.00 | 62,100 |
18 jun 2024 | 2,302.00 | 2,352.00 | 2,302.00 | 2,339.00 | 2,339.00 | 66,700 |
17 jun 2024 | 2,277.00 | 2,293.00 | 2,264.00 | 2,290.00 | 2,290.00 | 67,000 |
14 jun 2024 | 2,220.00 | 2,305.00 | 2,200.00 | 2,296.00 | 2,296.00 | 95,600 |
13 jun 2024 | 2,261.00 | 2,277.00 | 2,229.00 | 2,230.00 | 2,230.00 | 61,300 |
12 jun 2024 | 2,258.00 | 2,292.00 | 2,258.00 | 2,261.00 | 2,261.00 | 57,800 |
11 jun 2024 | 2,295.00 | 2,324.00 | 2,269.00 | 2,269.00 | 2,269.00 | 62,000 |
10 jun 2024 | 2,277.00 | 2,314.00 | 2,277.00 | 2,294.00 | 2,294.00 | 55,000 |
07 jun 2024 | 2,270.00 | 2,299.00 | 2,268.00 | 2,277.00 | 2,277.00 | 48,600 |
06 jun 2024 | 2,250.00 | 2,282.00 | 2,250.00 | 2,270.00 | 2,270.00 | 48,500 |
05 jun 2024 | 2,250.00 | 2,265.00 | 2,227.00 | 2,249.00 | 2,249.00 | 66,100 |
04 jun 2024 | 2,288.00 | 2,300.00 | 2,262.00 | 2,266.00 | 2,266.00 | 101,200 |
03 jun 2024 | 2,276.00 | 2,295.00 | 2,254.00 | 2,288.00 | 2,288.00 | 85,200 |
31 may 2024 | 2,199.00 | 2,269.00 | 2,199.00 | 2,254.00 | 2,254.00 | 116,600 |
30 may 2024 | 2,127.00 | 2,196.00 | 2,126.00 | 2,185.00 | 2,185.00 | 58,600 |
29 may 2024 | 2,179.00 | 2,185.00 | 2,155.00 | 2,164.00 | 2,164.00 | 33,600 |
28 may 2024 | 2,195.00 | 2,201.00 | 2,173.00 | 2,184.00 | 2,184.00 | 62,800 |
27 may 2024 | 2,174.00 | 2,198.00 | 2,168.00 | 2,195.00 | 2,195.00 | 51,700 |
24 may 2024 | 2,117.00 | 2,182.00 | 2,117.00 | 2,169.00 | 2,169.00 | 71,300 |
23 may 2024 | 2,106.00 | 2,174.00 | 2,087.00 | 2,148.00 | 2,148.00 | 153,300 |
22 may 2024 | 2,200.00 | 2,200.00 | 2,130.00 | 2,130.00 | 2,130.00 | 125,700 |
21 may 2024 | 2,224.00 | 2,248.00 | 2,213.00 | 2,217.00 | 2,217.00 | 70,800 |
20 may 2024 | 2,240.00 | 2,260.00 | 2,221.00 | 2,226.00 | 2,226.00 | 54,800 |
17 may 2024 | 2,204.00 | 2,237.00 | 2,175.00 | 2,235.00 | 2,235.00 | 51,300 |
16 may 2024 | 2,231.00 | 2,231.00 | 2,182.00 | 2,204.00 | 2,204.00 | 40,600 |
15 may 2024 | 2,232.00 | 2,242.00 | 2,202.00 | 2,236.00 | 2,236.00 | 50,600 |
14 may 2024 | 2,200.00 | 2,229.00 | 2,170.00 | 2,226.00 | 2,226.00 | 75,800 |
13 may 2024 | 2,243.00 | 2,243.00 | 2,165.00 | 2,210.00 | 2,210.00 | 126,000 |
10 may 2024 | 2,320.00 | 2,339.00 | 2,278.00 | 2,293.00 | 2,293.00 | 68,200 |
09 may 2024 | 2,320.00 | 2,337.00 | 2,307.00 | 2,313.00 | 2,313.00 | 29,800 |
08 may 2024 | 2,369.00 | 2,369.00 | 2,292.00 | 2,307.00 | 2,307.00 | 72,800 |
07 may 2024 | 2,369.00 | 2,382.00 | 2,356.00 | 2,379.00 | 2,379.00 | 19,800 |
02 may 2024 | 2,368.00 | 2,376.00 | 2,345.00 | 2,368.00 | 2,368.00 | 13,800 |
01 may 2024 | 2,388.00 | 2,388.00 | 2,361.00 | 2,368.00 | 2,368.00 | 12,500 |
30 abr 2024 | 2,355.00 | 2,392.00 | 2,355.00 | 2,388.00 | 2,388.00 | 32,100 |
26 abr 2024 | 2,315.00 | 2,357.00 | 2,290.00 | 2,355.00 | 2,355.00 | 57,000 |
25 abr 2024 | 2,343.00 | 2,349.00 | 2,322.00 | 2,332.00 | 2,332.00 | 34,100 |
24 abr 2024 | 2,332.00 | 2,365.00 | 2,332.00 | 2,357.00 | 2,357.00 | 30,700 |
23 abr 2024 | 2,343.00 | 2,352.00 | 2,325.00 | 2,332.00 | 2,332.00 | 25,500 |
22 abr 2024 | 2,355.00 | 2,360.00 | 2,323.00 | 2,334.00 | 2,334.00 | 36,600 |
19 abr 2024 | 2,327.00 | 2,342.00 | 2,265.00 | 2,308.00 | 2,308.00 | 67,900 |
18 abr 2024 | 2,315.00 | 2,350.00 | 2,307.00 | 2,338.00 | 2,338.00 | 26,700 |
17 abr 2024 | 2,346.00 | 2,361.00 | 2,301.00 | 2,316.00 | 2,316.00 | 52,200 |
16 abr 2024 | 2,390.00 | 2,394.00 | 2,337.00 | 2,346.00 | 2,346.00 | 55,800 |
15 abr 2024 | 2,386.00 | 2,412.00 | 2,380.00 | 2,409.00 | 2,409.00 | 37,400 |
12 abr 2024 | 2,430.00 | 2,432.00 | 2,402.00 | 2,402.00 | 2,402.00 | 45,900 |
11 abr 2024 | 2,382.00 | 2,420.00 | 2,372.00 | 2,420.00 | 2,420.00 | 42,000 |
10 abr 2024 | 2,413.00 | 2,414.00 | 2,392.00 | 2,410.00 | 2,410.00 | 74,300 |
09 abr 2024 | 2,389.00 | 2,417.00 | 2,373.00 | 2,402.00 | 2,402.00 | 82,200 |
08 abr 2024 | 2,370.00 | 2,392.00 | 2,351.00 | 2,380.00 | 2,380.00 | 65,900 |
05 abr 2024 | 2,364.00 | 2,397.00 | 2,348.00 | 2,371.00 | 2,371.00 | 137,800 |
04 abr 2024 | 2,298.00 | 2,368.00 | 2,295.00 | 2,354.00 | 2,354.00 | 179,200 |
03 abr 2024 | 2,219.00 | 2,261.00 | 2,217.00 | 2,254.00 | 2,254.00 | 63,600 |
02 abr 2024 | 2,253.00 | 2,263.00 | 2,235.00 | 2,249.00 | 2,249.00 | 56,400 |
01 abr 2024 | 2,268.00 | 2,290.00 | 2,241.00 | 2,253.00 | 2,253.00 | 65,800 |
29 mar 2024 | 2,239.00 | 2,273.00 | 2,235.00 | 2,271.00 | 2,271.00 | 54,500 |
28 mar 2024 | 2,282.00 | 2,311.00 | 2,207.00 | 2,217.00 | 2,217.00 | 378,600 |
28 mar 2024 | 40 Dividendo | |||||
27 mar 2024 | 2,300.00 | 2,300.00 | 2,275.00 | 2,291.00 | 2,251.00 | 551,800 |
26 mar 2024 | 2,320.00 | 2,352.00 | 2,298.00 | 2,304.00 | 2,263.77 | 163,200 |
25 mar 2024 | 2,346.00 | 2,346.00 | 2,280.00 | 2,288.00 | 2,248.05 | 222,000 |
22 mar 2024 | 2,364.00 | 2,364.00 | 2,326.00 | 2,345.00 | 2,304.06 | 149,100 |
21 mar 2024 | 2,300.00 | 2,328.00 | 2,287.00 | 2,314.00 | 2,273.60 | 232,300 |
19 mar 2024 | 2,267.00 | 2,267.00 | 2,244.00 | 2,258.00 | 2,218.58 | 74,300 |
18 mar 2024 | 2,262.00 | 2,273.00 | 2,242.00 | 2,268.00 | 2,228.40 | 151,300 |
15 mar 2024 | 2,221.00 | 2,246.00 | 2,210.00 | 2,245.00 | 2,205.80 | 154,400 |
14 mar 2024 | 2,232.00 | 2,232.00 | 2,189.00 | 2,217.00 | 2,178.29 | 212,900 |
13 mar 2024 | 2,270.00 | 2,289.00 | 2,228.00 | 2,241.00 | 2,201.87 | 123,200 |
12 mar 2024 | 2,270.00 | 2,270.00 | 2,201.00 | 2,259.00 | 2,219.56 | 188,300 |
11 mar 2024 | 2,250.00 | 2,270.00 | 2,206.00 | 2,229.00 | 2,190.08 | 270,500 |
08 mar 2024 | 2,210.00 | 2,251.00 | 2,209.00 | 2,248.00 | 2,208.75 | 227,300 |
07 mar 2024 | 2,200.00 | 2,235.00 | 2,183.00 | 2,203.00 | 2,164.54 | 332,000 |
06 mar 2024 | 2,150.00 | 2,194.00 | 2,119.00 | 2,183.00 | 2,144.89 | 212,600 |
05 mar 2024 | 2,080.00 | 2,124.00 | 2,059.00 | 2,119.00 | 2,082.00 | 254,800 |
04 mar 2024 | 2,097.00 | 2,109.00 | 2,063.00 | 2,067.00 | 2,030.91 | 264,900 |
01 mar 2024 | 2,074.00 | 2,088.00 | 2,059.00 | 2,079.00 | 2,042.70 | 183,400 |
29 feb 2024 | 2,073.00 | 2,107.00 | 2,044.00 | 2,060.00 | 2,024.03 | 334,400 |
28 feb 2024 | 2,039.00 | 2,052.00 | 2,031.00 | 2,033.00 | 1,997.50 | 141,000 |
27 feb 2024 | 2,036.00 | 2,057.00 | 2,033.00 | 2,039.00 | 2,003.40 | 90,800 |
26 feb 2024 | 2,044.00 | 2,062.00 | 2,029.00 | 2,030.00 | 1,994.56 | 89,000 |
22 feb 2024 | 2,050.00 | 2,064.00 | 2,048.00 | 2,057.00 | 2,021.09 | 54,000 |
21 feb 2024 | 2,053.00 | 2,071.00 | 2,043.00 | 2,055.00 | 2,019.12 | 49,900 |
20 feb 2024 | 2,054.00 | 2,062.00 | 2,040.00 | 2,052.00 | 2,016.17 | 37,500 |
19 feb 2024 | 2,036.00 | 2,054.00 | 2,034.00 | 2,054.00 | 2,018.14 | 39,500 |
16 feb 2024 | 2,042.00 | 2,051.00 | 2,023.00 | 2,041.00 | 2,005.36 | 57,600 |
15 feb 2024 | 2,039.00 | 2,051.00 | 2,005.00 | 2,013.00 | 1,977.85 | 51,000 |
14 feb 2024 | 2,043.00 | 2,043.00 | 2,017.00 | 2,035.00 | 1,999.47 | 53,000 |
13 feb 2024 | 2,073.00 | 2,073.00 | 2,026.00 | 2,046.00 | 2,010.28 | 103,000 |
09 feb 2024 | 2,057.00 | 2,073.00 | 2,042.00 | 2,043.00 | 2,007.33 | 44,100 |
08 feb 2024 | 2,085.00 | 2,086.00 | 2,042.00 | 2,068.00 | 2,031.89 | 64,200 |
07 feb 2024 | 2,127.00 | 2,128.00 | 2,062.00 | 2,078.00 | 2,041.72 | 140,900 |
06 feb 2024 | 2,151.00 | 2,175.00 | 2,143.00 | 2,156.00 | 2,118.36 | 58,700 |
05 feb 2024 | 2,140.00 | 2,150.00 | 2,132.00 | 2,149.00 | 2,111.48 | 52,200 |
*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. |