Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 1,393.00 | 1,411.50 | 1,391.00 | 1,401.00 | 1,401.00 | 7,133,500 |
31 may 2024 | 1,355.00 | 1,395.50 | 1,351.50 | 1,383.50 | 1,383.50 | 37,435,600 |
30 may 2024 | 1,349.50 | 1,349.50 | 1,327.50 | 1,339.50 | 1,339.50 | 7,254,700 |
29 may 2024 | 1,360.00 | 1,363.50 | 1,334.00 | 1,341.50 | 1,341.50 | 7,111,000 |
28 may 2024 | 1,356.00 | 1,373.00 | 1,353.00 | 1,357.00 | 1,357.00 | 5,457,100 |
27 may 2024 | 1,342.50 | 1,353.50 | 1,339.00 | 1,346.00 | 1,346.00 | 4,494,500 |
24 may 2024 | 1,330.00 | 1,341.50 | 1,319.00 | 1,335.50 | 1,335.50 | 5,668,700 |
23 may 2024 | 1,348.00 | 1,362.50 | 1,342.50 | 1,356.00 | 1,356.00 | 6,357,100 |
22 may 2024 | 1,340.00 | 1,345.50 | 1,335.50 | 1,339.00 | 1,339.00 | 5,010,500 |
21 may 2024 | 1,342.00 | 1,348.00 | 1,335.50 | 1,340.00 | 1,340.00 | 5,690,600 |
20 may 2024 | 1,329.50 | 1,354.50 | 1,326.50 | 1,346.50 | 1,346.50 | 7,773,600 |
17 may 2024 | 1,316.00 | 1,331.50 | 1,315.00 | 1,324.50 | 1,324.50 | 7,360,200 |
16 may 2024 | 1,345.50 | 1,353.00 | 1,315.00 | 1,322.50 | 1,322.50 | 9,586,500 |
15 may 2024 | 1,361.00 | 1,373.00 | 1,337.50 | 1,345.50 | 1,345.50 | 9,345,700 |
14 may 2024 | 1,318.00 | 1,356.50 | 1,315.50 | 1,346.50 | 1,346.50 | 11,968,700 |
13 may 2024 | 1,312.00 | 1,336.50 | 1,310.00 | 1,313.50 | 1,313.50 | 16,039,100 |
10 may 2024 | 1,330.00 | 1,343.50 | 1,308.00 | 1,322.00 | 1,322.00 | 21,405,900 |
09 may 2024 | 1,372.50 | 1,403.00 | 1,369.00 | 1,386.50 | 1,386.50 | 10,943,600 |
08 may 2024 | 1,380.00 | 1,382.50 | 1,364.50 | 1,369.00 | 1,369.00 | 8,704,100 |
07 may 2024 | 1,400.00 | 1,400.00 | 1,369.50 | 1,382.00 | 1,382.00 | 6,907,900 |
02 may 2024 | 1,378.00 | 1,390.00 | 1,371.00 | 1,387.50 | 1,387.50 | 7,254,600 |
01 may 2024 | 1,367.00 | 1,377.00 | 1,353.00 | 1,375.50 | 1,375.50 | 6,255,700 |
30 abr 2024 | 1,361.50 | 1,382.50 | 1,351.00 | 1,382.00 | 1,382.00 | 10,287,200 |
26 abr 2024 | 1,329.50 | 1,346.50 | 1,323.50 | 1,338.00 | 1,338.00 | 7,625,700 |
25 abr 2024 | 1,367.00 | 1,380.50 | 1,321.00 | 1,325.00 | 1,325.00 | 16,850,200 |
24 abr 2024 | 1,370.50 | 1,395.00 | 1,366.00 | 1,393.00 | 1,393.00 | 12,220,900 |
23 abr 2024 | 1,390.50 | 1,396.00 | 1,364.00 | 1,366.00 | 1,366.00 | 6,574,600 |
22 abr 2024 | 1,385.00 | 1,388.00 | 1,373.50 | 1,379.00 | 1,379.00 | 7,212,400 |
19 abr 2024 | 1,372.00 | 1,387.00 | 1,341.50 | 1,359.00 | 1,359.00 | 10,597,400 |
18 abr 2024 | 1,360.50 | 1,387.00 | 1,353.00 | 1,371.50 | 1,371.50 | 7,820,000 |
17 abr 2024 | 1,388.50 | 1,395.50 | 1,355.50 | 1,359.50 | 1,359.50 | 9,159,500 |
16 abr 2024 | 1,400.00 | 1,407.50 | 1,381.50 | 1,397.00 | 1,397.00 | 8,136,900 |
15 abr 2024 | 1,399.00 | 1,404.50 | 1,380.50 | 1,398.00 | 1,398.00 | 6,592,600 |
12 abr 2024 | 1,426.00 | 1,426.50 | 1,407.50 | 1,413.50 | 1,413.50 | 7,023,000 |
11 abr 2024 | 1,393.50 | 1,413.50 | 1,393.50 | 1,408.00 | 1,408.00 | 7,624,600 |
10 abr 2024 | 1,401.00 | 1,413.50 | 1,397.00 | 1,412.00 | 1,412.00 | 5,516,300 |
09 abr 2024 | 1,400.50 | 1,404.50 | 1,389.50 | 1,404.00 | 1,404.00 | 6,225,900 |
08 abr 2024 | 1,400.00 | 1,406.00 | 1,387.50 | 1,395.50 | 1,395.50 | 6,580,300 |
05 abr 2024 | 1,376.00 | 1,396.00 | 1,362.50 | 1,382.00 | 1,382.00 | 10,608,400 |
04 abr 2024 | 1,393.00 | 1,401.00 | 1,385.00 | 1,385.00 | 1,385.00 | 7,634,900 |
03 abr 2024 | 1,386.50 | 1,396.00 | 1,373.50 | 1,377.00 | 1,377.00 | 10,740,000 |
02 abr 2024 | 1,398.00 | 1,398.00 | 1,378.00 | 1,380.00 | 1,380.00 | 9,496,100 |
01 abr 2024 | 1,446.00 | 1,449.50 | 1,383.50 | 1,397.00 | 1,397.00 | 11,515,200 |
29 mar 2024 | 1,434.00 | 1,460.00 | 1,429.00 | 1,446.50 | 1,446.50 | 2,322,900 |
28 mar 2024 | 1,444.00 | 1,448.00 | 1,433.00 | 1,438.50 | 1,438.50 | 6,641,000 |
28 mar 2024 | 17.5 Dividendo | |||||
27 mar 2024 | 1,445.00 | 1,469.50 | 1,438.00 | 1,463.00 | 1,445.50 | 8,601,800 |
26 mar 2024 | 1,453.00 | 1,454.00 | 1,435.50 | 1,441.00 | 1,423.76 | 8,531,600 |
25 mar 2024 | 1,481.50 | 1,483.00 | 1,451.00 | 1,453.50 | 1,436.11 | 9,028,600 |
22 mar 2024 | 1,485.00 | 1,503.50 | 1,465.50 | 1,488.50 | 1,470.70 | 13,153,600 |
21 mar 2024 | 1,489.00 | 1,489.00 | 1,450.50 | 1,467.50 | 1,449.95 | 12,982,600 |
19 mar 2024 | 1,416.00 | 1,451.00 | 1,410.50 | 1,448.50 | 1,431.17 | 10,569,400 |
18 mar 2024 | 1,393.00 | 1,416.00 | 1,390.50 | 1,416.00 | 1,399.06 | 9,941,300 |
15 mar 2024 | 1,395.50 | 1,404.00 | 1,384.50 | 1,397.50 | 1,380.78 | 11,162,900 |
14 mar 2024 | 1,360.00 | 1,386.00 | 1,359.50 | 1,380.50 | 1,363.99 | 8,522,100 |
13 mar 2024 | 1,389.50 | 1,392.50 | 1,357.50 | 1,369.00 | 1,352.62 | 11,787,400 |
12 mar 2024 | 1,378.50 | 1,393.50 | 1,364.00 | 1,393.50 | 1,376.83 | 7,920,600 |
11 mar 2024 | 1,419.00 | 1,424.00 | 1,380.00 | 1,396.00 | 1,379.30 | 12,257,700 |
08 mar 2024 | 1,425.00 | 1,452.00 | 1,423.50 | 1,444.00 | 1,426.73 | 7,928,400 |
07 mar 2024 | 1,475.00 | 1,477.00 | 1,435.00 | 1,438.50 | 1,421.29 | 9,843,200 |
06 mar 2024 | 1,453.00 | 1,468.00 | 1,443.50 | 1,460.00 | 1,442.54 | 9,562,900 |
05 mar 2024 | 1,433.00 | 1,453.00 | 1,422.00 | 1,452.00 | 1,434.63 | 9,897,300 |
04 mar 2024 | 1,469.50 | 1,477.50 | 1,447.50 | 1,455.00 | 1,437.60 | 9,376,600 |
01 mar 2024 | 1,439.50 | 1,477.50 | 1,436.00 | 1,466.50 | 1,448.96 | 14,337,200 |
29 feb 2024 | 1,424.00 | 1,438.50 | 1,407.00 | 1,420.50 | 1,403.51 | 13,250,200 |
28 feb 2024 | 1,439.00 | 1,440.00 | 1,421.00 | 1,431.00 | 1,413.88 | 6,166,700 |
27 feb 2024 | 1,427.00 | 1,457.00 | 1,422.50 | 1,439.00 | 1,421.79 | 11,504,900 |
26 feb 2024 | 1,424.00 | 1,436.50 | 1,413.50 | 1,414.00 | 1,397.09 | 7,850,900 |
22 feb 2024 | 1,429.50 | 1,430.00 | 1,398.50 | 1,416.50 | 1,399.56 | 10,558,400 |
21 feb 2024 | 1,432.50 | 1,434.50 | 1,413.50 | 1,427.00 | 1,409.93 | 6,154,300 |
20 feb 2024 | 1,429.00 | 1,431.50 | 1,417.00 | 1,424.50 | 1,407.46 | 5,420,200 |
19 feb 2024 | 1,417.00 | 1,420.00 | 1,401.00 | 1,419.50 | 1,402.52 | 5,531,500 |
16 feb 2024 | 1,398.00 | 1,424.00 | 1,393.50 | 1,418.00 | 1,401.04 | 11,119,100 |
15 feb 2024 | 1,389.00 | 1,397.00 | 1,381.50 | 1,391.50 | 1,374.86 | 7,737,400 |
14 feb 2024 | 1,414.50 | 1,419.00 | 1,379.00 | 1,387.00 | 1,370.41 | 13,826,000 |
13 feb 2024 | 1,412.00 | 1,442.00 | 1,408.50 | 1,437.50 | 1,420.31 | 10,273,500 |
09 feb 2024 | 1,405.00 | 1,421.50 | 1,396.50 | 1,406.50 | 1,389.68 | 8,759,900 |
08 feb 2024 | 1,427.00 | 1,430.00 | 1,408.50 | 1,412.50 | 1,395.60 | 8,918,800 |
07 feb 2024 | 1,409.00 | 1,433.00 | 1,396.50 | 1,430.50 | 1,413.39 | 10,765,600 |
06 feb 2024 | 1,461.00 | 1,465.00 | 1,411.50 | 1,414.00 | 1,397.09 | 20,485,500 |
05 feb 2024 | 1,450.00 | 1,482.50 | 1,428.00 | 1,446.00 | 1,428.70 | 27,384,700 |
02 feb 2024 | 1,391.00 | 1,396.50 | 1,374.50 | 1,382.50 | 1,365.96 | 10,119,200 |
01 feb 2024 | 1,394.00 | 1,394.50 | 1,371.50 | 1,382.00 | 1,365.47 | 9,099,400 |
31 ene 2024 | 1,385.00 | 1,408.50 | 1,384.50 | 1,408.50 | 1,391.65 | 7,912,200 |
30 ene 2024 | 1,421.00 | 1,427.50 | 1,404.50 | 1,409.50 | 1,392.64 | 6,848,800 |
29 ene 2024 | 1,415.00 | 1,420.50 | 1,400.50 | 1,417.00 | 1,400.05 | 8,013,700 |
26 ene 2024 | 1,380.00 | 1,409.00 | 1,367.50 | 1,395.00 | 1,378.31 | 13,857,700 |
25 ene 2024 | 1,400.00 | 1,400.00 | 1,369.00 | 1,373.50 | 1,357.07 | 12,997,300 |
24 ene 2024 | 1,379.00 | 1,412.50 | 1,377.00 | 1,402.00 | 1,385.23 | 10,531,300 |
23 ene 2024 | 1,400.50 | 1,407.50 | 1,375.50 | 1,380.00 | 1,363.49 | 14,348,200 |
22 ene 2024 | 1,416.00 | 1,423.50 | 1,388.00 | 1,406.00 | 1,389.18 | 8,319,100 |
19 ene 2024 | 1,418.00 | 1,418.00 | 1,396.00 | 1,399.50 | 1,382.76 | 9,372,500 |
18 ene 2024 | 1,391.00 | 1,413.00 | 1,390.50 | 1,392.00 | 1,375.35 | 5,694,600 |
17 ene 2024 | 1,380.00 | 1,418.50 | 1,379.00 | 1,391.00 | 1,374.36 | 10,477,200 |
16 ene 2024 | 1,420.00 | 1,422.50 | 1,383.50 | 1,391.50 | 1,374.86 | 11,370,800 |
15 ene 2024 | 1,420.00 | 1,422.50 | 1,404.00 | 1,406.50 | 1,389.68 | 2,187,900 |
12 ene 2024 | 1,467.00 | 1,468.00 | 1,411.00 | 1,419.00 | 1,402.03 | 15,990,100 |
11 ene 2024 | 1,453.00 | 1,488.50 | 1,450.00 | 1,459.50 | 1,442.04 | 14,662,800 |
10 ene 2024 | 1,402.00 | 1,425.50 | 1,402.00 | 1,415.00 | 1,398.07 | 8,459,300 |
09 ene 2024 | 1,434.50 | 1,435.50 | 1,398.00 | 1,410.50 | 1,393.63 | 11,086,100 |
*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. |