Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 1,640.00 | 1,661.00 | 1,634.00 | 1,652.00 | 1,652.00 | 57,890,200 |
25 jun 2024 | 1,603.00 | 1,646.50 | 1,598.00 | 1,641.50 | 1,641.50 | 70,543,800 |
24 jun 2024 | 1,549.50 | 1,591.00 | 1,546.00 | 1,579.50 | 1,579.50 | 47,993,500 |
21 jun 2024 | 1,570.50 | 1,577.00 | 1,544.00 | 1,547.00 | 1,547.00 | 58,191,500 |
20 jun 2024 | 1,565.00 | 1,574.50 | 1,541.00 | 1,547.00 | 1,547.00 | 32,887,900 |
19 jun 2024 | 1,560.00 | 1,577.00 | 1,552.00 | 1,570.00 | 1,570.00 | 35,779,700 |
18 jun 2024 | 1,553.00 | 1,561.00 | 1,539.00 | 1,544.50 | 1,544.50 | 34,458,900 |
17 jun 2024 | 1,562.00 | 1,574.00 | 1,535.50 | 1,544.50 | 1,544.50 | 55,565,500 |
14 jun 2024 | 1,575.50 | 1,603.00 | 1,568.50 | 1,578.50 | 1,578.50 | 85,053,900 |
13 jun 2024 | 1,623.00 | 1,624.00 | 1,595.00 | 1,598.50 | 1,598.50 | 44,414,200 |
12 jun 2024 | 1,614.00 | 1,621.50 | 1,605.00 | 1,618.50 | 1,618.50 | 39,735,800 |
11 jun 2024 | 1,652.00 | 1,660.50 | 1,632.50 | 1,632.50 | 1,632.50 | 43,479,400 |
10 jun 2024 | 1,640.00 | 1,651.50 | 1,630.50 | 1,649.50 | 1,649.50 | 49,724,900 |
07 jun 2024 | 1,635.00 | 1,648.50 | 1,605.00 | 1,622.50 | 1,622.50 | 69,190,100 |
06 jun 2024 | 1,643.00 | 1,672.00 | 1,632.00 | 1,650.50 | 1,650.50 | 61,462,800 |
05 jun 2024 | 1,661.00 | 1,666.00 | 1,639.00 | 1,643.00 | 1,643.00 | 65,780,900 |
04 jun 2024 | 1,691.50 | 1,723.50 | 1,679.00 | 1,683.50 | 1,683.50 | 87,423,800 |
03 jun 2024 | 1,684.50 | 1,701.50 | 1,682.00 | 1,696.00 | 1,696.00 | 73,945,300 |
31 may 2024 | 1,625.50 | 1,663.50 | 1,623.00 | 1,658.00 | 1,658.00 | 98,476,700 |
30 may 2024 | 1,621.00 | 1,647.50 | 1,613.00 | 1,629.50 | 1,629.50 | 57,651,000 |
29 may 2024 | 1,630.00 | 1,665.00 | 1,629.50 | 1,637.00 | 1,637.00 | 86,664,600 |
28 may 2024 | 1,595.00 | 1,628.00 | 1,589.00 | 1,628.00 | 1,628.00 | 68,773,800 |
27 may 2024 | 1,571.00 | 1,590.50 | 1,567.00 | 1,590.50 | 1,590.50 | 42,011,200 |
24 may 2024 | 1,543.00 | 1,573.50 | 1,542.00 | 1,571.00 | 1,571.00 | 43,700,300 |
23 may 2024 | 1,559.00 | 1,564.50 | 1,545.00 | 1,563.50 | 1,563.50 | 48,875,800 |
22 may 2024 | 1,564.00 | 1,566.00 | 1,549.00 | 1,553.50 | 1,553.50 | 47,238,500 |
21 may 2024 | 1,555.00 | 1,559.00 | 1,535.50 | 1,552.00 | 1,552.00 | 49,373,200 |
20 may 2024 | 1,553.00 | 1,573.00 | 1,551.50 | 1,563.00 | 1,563.00 | 56,938,900 |
17 may 2024 | 1,528.00 | 1,578.00 | 1,523.00 | 1,553.50 | 1,553.50 | 107,747,200 |
16 may 2024 | 1,550.50 | 1,560.50 | 1,502.00 | 1,522.50 | 1,522.50 | 159,290,800 |
15 may 2024 | 1,617.00 | 1,625.50 | 1,590.50 | 1,590.50 | 1,590.50 | 70,435,500 |
14 may 2024 | 1,600.00 | 1,613.00 | 1,591.00 | 1,605.50 | 1,605.50 | 42,670,200 |
13 may 2024 | 1,599.50 | 1,616.50 | 1,589.50 | 1,600.50 | 1,600.50 | 64,361,200 |
10 may 2024 | 1,587.00 | 1,612.50 | 1,583.00 | 1,593.00 | 1,593.00 | 73,830,500 |
09 may 2024 | 1,568.50 | 1,593.00 | 1,565.00 | 1,583.50 | 1,583.50 | 69,999,200 |
08 may 2024 | 1,560.00 | 1,565.50 | 1,545.50 | 1,551.00 | 1,551.00 | 35,760,700 |
07 may 2024 | 1,568.00 | 1,568.00 | 1,543.00 | 1,559.00 | 1,559.00 | 43,814,000 |
02 may 2024 | 1,557.00 | 1,559.00 | 1,543.00 | 1,554.00 | 1,554.00 | 31,113,300 |
01 may 2024 | 1,568.00 | 1,572.00 | 1,548.50 | 1,563.50 | 1,563.50 | 45,797,000 |
30 abr 2024 | 1,543.00 | 1,579.50 | 1,539.50 | 1,579.50 | 1,579.50 | 57,840,300 |
26 abr 2024 | 1,550.00 | 1,567.50 | 1,525.00 | 1,552.50 | 1,552.50 | 61,190,400 |
25 abr 2024 | 1,564.00 | 1,572.00 | 1,550.00 | 1,551.50 | 1,551.50 | 35,517,800 |
24 abr 2024 | 1,565.50 | 1,572.00 | 1,553.00 | 1,570.00 | 1,570.00 | 45,715,700 |
23 abr 2024 | 1,561.00 | 1,571.50 | 1,547.50 | 1,554.50 | 1,554.50 | 48,408,400 |
22 abr 2024 | 1,527.00 | 1,554.00 | 1,521.50 | 1,546.00 | 1,546.00 | 73,855,500 |
19 abr 2024 | 1,520.50 | 1,526.00 | 1,481.00 | 1,500.00 | 1,500.00 | 64,517,700 |
18 abr 2024 | 1,484.00 | 1,523.50 | 1,483.50 | 1,517.00 | 1,517.00 | 49,230,800 |
17 abr 2024 | 1,520.00 | 1,520.00 | 1,479.00 | 1,492.50 | 1,492.50 | 50,614,200 |
16 abr 2024 | 1,536.50 | 1,552.50 | 1,507.00 | 1,509.50 | 1,509.50 | 60,652,500 |
15 abr 2024 | 1,525.00 | 1,542.50 | 1,516.00 | 1,542.50 | 1,542.50 | 42,520,500 |
12 abr 2024 | 1,565.00 | 1,565.50 | 1,539.00 | 1,550.00 | 1,550.00 | 50,804,800 |
11 abr 2024 | 1,532.00 | 1,563.50 | 1,531.50 | 1,562.50 | 1,562.50 | 54,463,800 |
10 abr 2024 | 1,535.00 | 1,541.00 | 1,530.50 | 1,536.00 | 1,536.00 | 35,143,800 |
09 abr 2024 | 1,549.50 | 1,555.50 | 1,531.50 | 1,547.50 | 1,547.50 | 47,275,500 |
08 abr 2024 | 1,533.50 | 1,547.50 | 1,527.50 | 1,547.50 | 1,547.50 | 44,993,200 |
05 abr 2024 | 1,514.00 | 1,525.50 | 1,509.00 | 1,525.50 | 1,525.50 | 53,495,200 |
04 abr 2024 | 1,527.50 | 1,561.50 | 1,516.00 | 1,549.00 | 1,549.00 | 76,582,900 |
03 abr 2024 | 1,489.50 | 1,514.50 | 1,481.00 | 1,510.50 | 1,510.50 | 52,643,600 |
02 abr 2024 | 1,510.00 | 1,528.50 | 1,491.50 | 1,494.50 | 1,494.50 | 67,769,500 |
01 abr 2024 | 1,557.00 | 1,563.50 | 1,489.00 | 1,495.00 | 1,495.00 | 82,315,700 |
29 mar 2024 | 1,549.00 | 1,561.00 | 1,546.00 | 1,550.00 | 1,550.00 | 29,338,800 |
28 mar 2024 | 1,541.00 | 1,569.50 | 1,535.00 | 1,535.00 | 1,535.00 | 69,498,500 |
28 mar 2024 | 20.5 Dividendo | |||||
27 mar 2024 | 1,570.00 | 1,591.50 | 1,566.50 | 1,571.00 | 1,550.50 | 85,351,800 |
26 mar 2024 | 1,587.00 | 1,587.00 | 1,562.00 | 1,565.50 | 1,545.07 | 59,954,700 |
25 mar 2024 | 1,597.00 | 1,597.50 | 1,578.50 | 1,580.50 | 1,559.88 | 65,873,500 |
22 mar 2024 | 1,582.00 | 1,604.00 | 1,573.00 | 1,602.00 | 1,581.10 | 87,299,300 |
21 mar 2024 | 1,544.00 | 1,574.00 | 1,528.00 | 1,572.50 | 1,551.98 | 114,661,500 |
19 mar 2024 | 1,530.00 | 1,553.00 | 1,479.00 | 1,527.50 | 1,507.57 | 120,416,400 |
18 mar 2024 | 1,523.00 | 1,536.00 | 1,508.50 | 1,533.50 | 1,513.49 | 66,555,300 |
15 mar 2024 | 1,503.00 | 1,535.50 | 1,501.00 | 1,504.50 | 1,484.87 | 108,961,200 |
14 mar 2024 | 1,521.50 | 1,530.50 | 1,505.00 | 1,520.00 | 1,500.17 | 67,340,500 |
13 mar 2024 | 1,570.50 | 1,577.50 | 1,521.00 | 1,530.50 | 1,510.53 | 70,811,000 |
12 mar 2024 | 1,534.50 | 1,550.50 | 1,508.50 | 1,534.50 | 1,514.48 | 95,421,000 |
11 mar 2024 | 1,624.50 | 1,625.50 | 1,546.00 | 1,568.00 | 1,547.54 | 125,706,100 |
08 mar 2024 | 1,616.50 | 1,645.50 | 1,607.00 | 1,632.00 | 1,610.70 | 132,212,500 |
07 mar 2024 | 1,616.00 | 1,644.00 | 1,600.50 | 1,616.50 | 1,595.41 | 115,109,000 |
06 mar 2024 | 1,592.00 | 1,609.50 | 1,586.00 | 1,608.00 | 1,587.02 | 91,680,600 |
05 mar 2024 | 1,571.50 | 1,596.50 | 1,565.50 | 1,596.50 | 1,575.67 | 84,960,500 |
04 mar 2024 | 1,575.00 | 1,576.00 | 1,558.50 | 1,569.00 | 1,548.53 | 66,349,200 |
01 mar 2024 | 1,524.50 | 1,572.00 | 1,522.00 | 1,570.50 | 1,550.01 | 95,139,500 |
29 feb 2024 | 1,522.00 | 1,542.00 | 1,514.00 | 1,542.00 | 1,521.88 | 86,174,200 |
28 feb 2024 | 1,540.50 | 1,552.00 | 1,511.00 | 1,521.00 | 1,501.15 | 78,955,100 |
27 feb 2024 | 1,517.00 | 1,550.00 | 1,508.50 | 1,536.50 | 1,516.45 | 98,299,000 |
26 feb 2024 | 1,500.00 | 1,526.00 | 1,497.00 | 1,515.00 | 1,495.23 | 81,583,200 |
22 feb 2024 | 1,493.00 | 1,496.00 | 1,483.50 | 1,490.00 | 1,470.56 | 63,324,400 |
21 feb 2024 | 1,483.50 | 1,488.00 | 1,472.50 | 1,475.50 | 1,456.25 | 50,298,700 |
20 feb 2024 | 1,505.00 | 1,527.00 | 1,481.50 | 1,487.50 | 1,468.09 | 80,527,900 |
19 feb 2024 | 1,450.00 | 1,498.00 | 1,449.50 | 1,497.50 | 1,477.96 | 89,089,400 |
16 feb 2024 | 1,416.00 | 1,444.00 | 1,412.00 | 1,442.00 | 1,423.18 | 96,849,200 |
15 feb 2024 | 1,419.50 | 1,421.00 | 1,403.00 | 1,404.00 | 1,385.68 | 60,150,000 |
14 feb 2024 | 1,410.50 | 1,419.00 | 1,405.00 | 1,409.00 | 1,390.61 | 55,120,800 |
13 feb 2024 | 1,404.50 | 1,411.50 | 1,394.50 | 1,410.50 | 1,392.09 | 62,452,600 |
09 feb 2024 | 1,390.00 | 1,395.00 | 1,373.00 | 1,386.00 | 1,367.91 | 56,641,300 |
08 feb 2024 | 1,405.00 | 1,405.50 | 1,382.50 | 1,384.00 | 1,365.94 | 63,266,500 |
07 feb 2024 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,385.68 | 50,674,700 |
06 feb 2024 | 1,412.50 | 1,428.50 | 1,399.50 | 1,399.50 | 1,381.24 | 97,220,200 |
05 feb 2024 | 1,410.00 | 1,440.50 | 1,404.50 | 1,437.00 | 1,418.25 | 99,904,400 |
02 feb 2024 | 1,384.00 | 1,392.00 | 1,375.50 | 1,392.00 | 1,373.84 | 59,659,100 |
01 feb 2024 | 1,378.00 | 1,399.00 | 1,378.00 | 1,389.00 | 1,370.87 | 67,598,100 |
*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. |