Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 2,252.00 | 2,278.00 | 2,190.00 | 2,196.00 | 2,196.00 | 446,600 |
28 jun 2024 | 2,270.00 | 2,279.50 | 2,237.00 | 2,255.50 | 2,255.50 | 1,128,600 |
27 jun 2024 | 2,280.00 | 2,290.00 | 2,253.50 | 2,265.00 | 2,265.00 | 1,543,100 |
27 jun 2024 | 16.43 Dividendo | |||||
26 jun 2024 | 2,224.50 | 2,283.50 | 2,202.00 | 2,271.50 | 2,255.07 | 2,497,900 |
25 jun 2024 | 2,217.50 | 2,230.00 | 2,194.00 | 2,217.00 | 2,200.96 | 1,329,100 |
24 jun 2024 | 2,239.00 | 2,254.00 | 2,222.00 | 2,240.00 | 2,223.80 | 1,356,800 |
21 jun 2024 | 2,230.00 | 2,233.50 | 2,200.50 | 2,211.50 | 2,195.50 | 1,568,900 |
20 jun 2024 | 2,152.50 | 2,258.00 | 2,152.50 | 2,253.50 | 2,237.20 | 2,211,600 |
19 jun 2024 | 2,202.00 | 2,207.00 | 2,132.00 | 2,144.00 | 2,128.49 | 1,187,000 |
18 jun 2024 | 2,166.50 | 2,210.00 | 2,150.50 | 2,193.00 | 2,177.14 | 1,407,900 |
17 jun 2024 | 2,202.00 | 2,209.00 | 2,179.00 | 2,185.00 | 2,169.20 | 759,000 |
14 jun 2024 | 2,157.00 | 2,200.00 | 2,150.00 | 2,189.50 | 2,173.66 | 1,276,200 |
13 jun 2024 | 2,193.00 | 2,212.00 | 2,178.00 | 2,184.50 | 2,168.70 | 1,361,400 |
12 jun 2024 | 2,260.00 | 2,271.50 | 2,195.00 | 2,201.50 | 2,185.58 | 1,217,800 |
11 jun 2024 | 2,293.00 | 2,312.00 | 2,252.00 | 2,274.00 | 2,257.55 | 1,695,500 |
10 jun 2024 | 2,245.00 | 2,296.00 | 2,232.00 | 2,271.00 | 2,254.57 | 2,412,100 |
07 jun 2024 | 2,289.00 | 2,338.50 | 2,241.00 | 2,244.50 | 2,228.27 | 1,768,500 |
06 jun 2024 | 2,332.00 | 2,358.00 | 2,279.50 | 2,290.50 | 2,273.93 | 1,540,600 |
05 jun 2024 | 2,263.50 | 2,343.50 | 2,254.50 | 2,334.50 | 2,317.61 | 2,117,400 |
04 jun 2024 | 2,232.50 | 2,279.00 | 2,223.00 | 2,259.50 | 2,243.16 | 1,509,700 |
03 jun 2024 | 2,249.00 | 2,268.50 | 2,202.50 | 2,219.50 | 2,203.45 | 1,927,100 |
31 may 2024 | 2,169.00 | 2,287.00 | 2,169.00 | 2,262.00 | 2,245.64 | 16,513,300 |
30 may 2024 | 2,138.00 | 2,186.00 | 2,111.00 | 2,156.50 | 2,140.90 | 2,031,700 |
29 may 2024 | 2,144.50 | 2,155.00 | 2,123.50 | 2,138.00 | 2,122.54 | 2,354,200 |
28 may 2024 | 2,161.00 | 2,179.50 | 2,126.00 | 2,168.50 | 2,152.81 | 1,789,700 |
27 may 2024 | 2,160.50 | 2,222.00 | 2,119.00 | 2,211.00 | 2,195.01 | 2,020,600 |
24 may 2024 | 2,100.50 | 2,159.50 | 2,093.00 | 2,135.00 | 2,119.56 | 1,754,800 |
23 may 2024 | 2,137.00 | 2,149.00 | 2,101.50 | 2,149.00 | 2,133.46 | 3,308,000 |
22 may 2024 | 2,187.00 | 2,189.00 | 2,137.50 | 2,159.50 | 2,143.88 | 3,301,200 |
21 may 2024 | 2,331.50 | 2,337.50 | 2,236.00 | 2,237.00 | 2,220.82 | 2,326,000 |
20 may 2024 | 2,280.00 | 2,330.50 | 2,246.50 | 2,330.50 | 2,313.64 | 1,830,300 |
17 may 2024 | 2,347.50 | 2,390.00 | 2,281.00 | 2,301.00 | 2,284.36 | 2,257,700 |
16 may 2024 | 2,462.00 | 2,519.50 | 2,397.50 | 2,397.50 | 2,380.16 | 3,666,400 |
15 may 2024 | 2,400.00 | 2,416.00 | 2,344.00 | 2,395.00 | 2,377.68 | 2,430,000 |
14 may 2024 | 2,386.00 | 2,397.00 | 2,347.00 | 2,360.00 | 2,342.93 | 1,184,100 |
13 may 2024 | 2,333.50 | 2,358.00 | 2,321.50 | 2,343.00 | 2,326.05 | 739,600 |
10 may 2024 | 2,312.00 | 2,348.00 | 2,290.50 | 2,322.00 | 2,305.20 | 947,900 |
09 may 2024 | 2,289.00 | 2,317.00 | 2,265.00 | 2,302.50 | 2,285.85 | 933,100 |
08 may 2024 | 2,377.00 | 2,409.50 | 2,298.50 | 2,300.00 | 2,283.36 | 1,273,600 |
07 may 2024 | 2,361.00 | 2,377.50 | 2,307.50 | 2,327.00 | 2,310.17 | 1,628,200 |
02 may 2024 | 2,321.00 | 2,380.00 | 2,310.00 | 2,359.50 | 2,342.43 | 1,259,400 |
01 may 2024 | 2,327.50 | 2,337.50 | 2,292.50 | 2,321.00 | 2,304.21 | 1,072,600 |
30 abr 2024 | 2,316.00 | 2,335.00 | 2,280.00 | 2,329.00 | 2,312.15 | 1,551,300 |
26 abr 2024 | 2,250.00 | 2,250.00 | 2,208.00 | 2,247.00 | 2,230.75 | 1,619,200 |
25 abr 2024 | 2,277.00 | 2,313.50 | 2,266.50 | 2,287.00 | 2,270.46 | 1,797,500 |
24 abr 2024 | 2,298.00 | 2,329.00 | 2,289.50 | 2,299.50 | 2,282.87 | 1,489,700 |
23 abr 2024 | 2,240.00 | 2,278.50 | 2,224.00 | 2,278.00 | 2,261.52 | 1,536,900 |
22 abr 2024 | 2,179.00 | 2,236.50 | 2,151.50 | 2,231.00 | 2,214.86 | 2,095,800 |
19 abr 2024 | 2,221.00 | 2,222.00 | 2,127.00 | 2,141.00 | 2,125.51 | 2,192,500 |
18 abr 2024 | 2,326.00 | 2,328.50 | 2,231.50 | 2,257.50 | 2,241.17 | 2,207,600 |
17 abr 2024 | 2,390.00 | 2,417.00 | 2,340.00 | 2,349.50 | 2,332.51 | 2,462,500 |
16 abr 2024 | 2,295.00 | 2,400.00 | 2,287.50 | 2,392.00 | 2,374.70 | 1,925,600 |
15 abr 2024 | 2,386.50 | 2,389.00 | 2,287.50 | 2,316.50 | 2,299.74 | 2,015,300 |
12 abr 2024 | 2,382.00 | 2,447.00 | 2,380.00 | 2,396.50 | 2,379.17 | 2,229,600 |
11 abr 2024 | 2,300.50 | 2,405.00 | 2,286.50 | 2,362.00 | 2,344.92 | 2,787,200 |
10 abr 2024 | 2,385.00 | 2,413.00 | 2,321.50 | 2,327.00 | 2,310.17 | 2,724,600 |
09 abr 2024 | 2,436.00 | 2,442.00 | 2,315.00 | 2,336.50 | 2,319.60 | 2,543,000 |
08 abr 2024 | 2,451.50 | 2,460.00 | 2,415.00 | 2,437.00 | 2,419.37 | 1,709,600 |
05 abr 2024 | 2,447.00 | 2,467.50 | 2,411.50 | 2,422.00 | 2,404.48 | 1,218,600 |
04 abr 2024 | 2,474.50 | 2,496.50 | 2,443.50 | 2,457.50 | 2,439.72 | 1,292,600 |
03 abr 2024 | 2,494.00 | 2,519.00 | 2,432.50 | 2,444.00 | 2,426.32 | 2,095,800 |
02 abr 2024 | 2,574.00 | 2,575.00 | 2,483.50 | 2,494.50 | 2,476.46 | 2,010,000 |
01 abr 2024 | 2,640.00 | 2,651.00 | 2,576.50 | 2,591.00 | 2,572.26 | 1,297,500 |
29 mar 2024 | 2,665.00 | 2,684.50 | 2,637.50 | 2,655.50 | 2,636.29 | 608,600 |
28 mar 2024 | 2,703.00 | 2,743.50 | 2,636.50 | 2,642.00 | 2,622.89 | 1,402,200 |
27 mar 2024 | 2,691.50 | 2,759.50 | 2,668.50 | 2,713.00 | 2,693.38 | 1,462,900 |
26 mar 2024 | 2,725.00 | 2,739.00 | 2,652.00 | 2,675.00 | 2,655.65 | 1,844,800 |
25 mar 2024 | 2,823.50 | 2,823.50 | 2,740.00 | 2,742.50 | 2,722.66 | 1,072,700 |
22 mar 2024 | 2,872.00 | 2,899.00 | 2,817.50 | 2,850.00 | 2,829.39 | 915,900 |
21 mar 2024 | 2,912.50 | 2,924.00 | 2,852.50 | 2,872.00 | 2,851.23 | 1,062,100 |
19 mar 2024 | 2,862.00 | 2,894.00 | 2,845.00 | 2,862.50 | 2,841.80 | 784,100 |
18 mar 2024 | 2,876.50 | 2,938.00 | 2,865.50 | 2,902.50 | 2,881.51 | 695,100 |
15 mar 2024 | 2,906.50 | 2,939.50 | 2,831.00 | 2,852.50 | 2,831.87 | 1,216,900 |
14 mar 2024 | 2,901.50 | 2,937.50 | 2,878.00 | 2,931.50 | 2,910.30 | 800,700 |
13 mar 2024 | 2,977.00 | 2,992.00 | 2,941.00 | 2,947.50 | 2,926.18 | 674,800 |
12 mar 2024 | 2,920.00 | 2,968.50 | 2,867.00 | 2,968.50 | 2,947.03 | 799,500 |
11 mar 2024 | 2,980.00 | 2,986.50 | 2,922.00 | 2,984.50 | 2,962.91 | 837,400 |
08 mar 2024 | 3,025.00 | 3,080.00 | 3,000.00 | 3,047.00 | 3,024.96 | 779,700 |
07 mar 2024 | 3,059.00 | 3,131.00 | 3,041.00 | 3,064.00 | 3,041.84 | 673,000 |
06 mar 2024 | 3,057.00 | 3,112.00 | 3,015.00 | 3,080.00 | 3,057.72 | 962,500 |
05 mar 2024 | 3,054.00 | 3,096.00 | 3,015.00 | 3,089.00 | 3,066.66 | 826,600 |
04 mar 2024 | 3,116.00 | 3,142.00 | 3,062.00 | 3,081.00 | 3,058.71 | 847,800 |
01 mar 2024 | 3,104.00 | 3,130.00 | 3,058.00 | 3,111.00 | 3,088.50 | 672,700 |
29 feb 2024 | 3,084.00 | 3,137.00 | 3,021.00 | 3,111.00 | 3,088.50 | 1,184,300 |
28 feb 2024 | 2,989.00 | 3,109.00 | 2,988.00 | 3,095.00 | 3,072.61 | 1,319,100 |
27 feb 2024 | 2,910.00 | 2,995.00 | 2,899.50 | 2,986.00 | 2,964.40 | 1,176,400 |
26 feb 2024 | 2,851.00 | 2,945.00 | 2,835.00 | 2,922.50 | 2,901.36 | 1,662,300 |
22 feb 2024 | 2,888.00 | 2,894.00 | 2,804.00 | 2,833.00 | 2,812.51 | 716,100 |
21 feb 2024 | 2,841.50 | 2,913.00 | 2,833.50 | 2,884.00 | 2,863.14 | 713,800 |
20 feb 2024 | 2,890.00 | 2,894.50 | 2,835.00 | 2,868.00 | 2,847.26 | 608,600 |
19 feb 2024 | 2,876.50 | 2,901.50 | 2,848.50 | 2,880.00 | 2,859.17 | 700,200 |
16 feb 2024 | 2,990.00 | 2,998.00 | 2,873.00 | 2,893.50 | 2,872.57 | 1,057,000 |
15 feb 2024 | 3,000.00 | 3,002.00 | 2,891.00 | 2,993.00 | 2,971.35 | 1,741,600 |
14 feb 2024 | 2,925.50 | 2,938.50 | 2,871.00 | 2,917.50 | 2,896.40 | 696,800 |
13 feb 2024 | 2,968.50 | 2,986.00 | 2,926.00 | 2,969.00 | 2,947.52 | 849,000 |
09 feb 2024 | 2,980.00 | 2,989.00 | 2,946.50 | 2,979.00 | 2,957.45 | 710,100 |
08 feb 2024 | 2,941.00 | 2,974.50 | 2,905.00 | 2,952.50 | 2,931.14 | 751,500 |
07 feb 2024 | 2,916.50 | 2,919.50 | 2,847.50 | 2,891.00 | 2,870.09 | 512,500 |
06 feb 2024 | 2,935.50 | 2,962.00 | 2,908.00 | 2,930.00 | 2,908.81 | 974,900 |
*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. |