Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
28 jun 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
27 jun 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
26 jun 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
25 jun 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
24 jun 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
21 jun 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
20 jun 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
19 jun 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
18 jun 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
17 jun 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
14 jun 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
13 jun 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
12 jun 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
11 jun 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
10 jun 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
07 jun 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
06 jun 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
05 jun 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
04 jun 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
03 jun 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 100 |
31 may 2024 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | - |
30 may 2024 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | - |
29 may 2024 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 200 |
28 may 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
27 may 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
24 may 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
23 may 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
22 may 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
21 may 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
20 may 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
17 may 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
16 may 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
15 may 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
14 may 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
13 may 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
10 may 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
09 may 2024 | 1,328.00 | 1,328.00 | 1,245.00 | 1,245.00 | 1,245.00 | 400 |
08 may 2024 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 600 |
07 may 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - |
02 may 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - |
01 may 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - |
30 abr 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - |
26 abr 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - |
25 abr 2024 | 1,358.00 | 1,358.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,000 |
24 abr 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
23 abr 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
22 abr 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
19 abr 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
18 abr 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
17 abr 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
16 abr 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 100 |
15 abr 2024 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | - |
12 abr 2024 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | - |
11 abr 2024 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | - |
10 abr 2024 | 1,346.00 | 1,376.00 | 1,346.00 | 1,376.00 | 1,376.00 | 2,100 |
09 abr 2024 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | - |
08 abr 2024 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | - |
05 abr 2024 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 200 |
04 abr 2024 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
03 abr 2024 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
02 abr 2024 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
01 abr 2024 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 200 |
29 mar 2024 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 100 |
28 mar 2024 | 1,399.00 | 1,519.00 | 1,399.00 | 1,487.00 | 1,487.00 | 1,900 |
28 mar 2024 | 12 Dividendo | |||||
28 mar 2024 | 10:1 División de acciones | |||||
27 mar 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,177.00 | - |
26 mar 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,177.00 | - |
25 mar 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,177.00 | - |
22 mar 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,177.00 | - |
21 mar 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,177.00 | - |
19 mar 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,177.00 | - |
18 mar 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,177.00 | - |
15 mar 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,177.00 | - |
14 mar 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,177.00 | - |
13 mar 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,177.00 | - |
12 mar 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,177.00 | 1,000 |
11 mar 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,180.96 | - |
08 mar 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,180.96 | - |
07 mar 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,180.96 | - |
06 mar 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,180.96 | - |
05 mar 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,180.96 | - |
04 mar 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,180.96 | - |
01 mar 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,180.96 | - |
29 feb 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,180.96 | - |
28 feb 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,180.96 | 1,000 |
27 feb 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 924.57 | - |
26 feb 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 924.57 | - |
22 feb 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 924.57 | - |
21 feb 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 924.57 | - |
20 feb 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 924.57 | - |
19 feb 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 924.57 | - |
16 feb 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 924.57 | - |
15 feb 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 924.57 | - |
14 feb 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 924.57 | - |
13 feb 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 924.57 | - |
09 feb 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 924.57 | - |
08 feb 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 924.57 | - |
07 feb 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 924.57 | - |
*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. |