Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 sept 2024 | 1,769.00 | 1,769.00 | 1,754.00 | 1,754.00 | 1,754.00 | 11,600 |
27 sept 2024 | 40 Dividendo | |||||
26 sept 2024 | 1,771.00 | 1,780.00 | 1,767.00 | 1,780.00 | 1,740.00 | 12,300 |
25 sept 2024 | 1,775.00 | 1,775.00 | 1,764.00 | 1,769.00 | 1,729.25 | 11,900 |
24 sept 2024 | 1,776.00 | 1,781.00 | 1,770.00 | 1,775.00 | 1,735.11 | 16,800 |
20 sept 2024 | 1,780.00 | 1,789.00 | 1,775.00 | 1,785.00 | 1,744.89 | 8,400 |
19 sept 2024 | 1,770.00 | 1,782.00 | 1,769.00 | 1,779.00 | 1,739.02 | 9,200 |
18 sept 2024 | 1,771.00 | 1,775.00 | 1,760.00 | 1,767.00 | 1,727.29 | 7,600 |
17 sept 2024 | 1,770.00 | 1,790.00 | 1,760.00 | 1,771.00 | 1,731.20 | 13,500 |
13 sept 2024 | 1,771.00 | 1,774.00 | 1,768.00 | 1,768.00 | 1,728.27 | 2,600 |
12 sept 2024 | 1,776.00 | 1,779.00 | 1,766.00 | 1,772.00 | 1,732.18 | 8,600 |
11 sept 2024 | 1,803.00 | 1,803.00 | 1,760.00 | 1,765.00 | 1,725.34 | 16,000 |
10 sept 2024 | 1,810.00 | 1,816.00 | 1,803.00 | 1,805.00 | 1,764.44 | 7,400 |
09 sept 2024 | 1,800.00 | 1,810.00 | 1,791.00 | 1,810.00 | 1,769.33 | 26,500 |
06 sept 2024 | 1,835.00 | 1,835.00 | 1,800.00 | 1,820.00 | 1,779.10 | 18,200 |
05 sept 2024 | 1,850.00 | 1,855.00 | 1,830.00 | 1,833.00 | 1,791.81 | 4,000 |
04 sept 2024 | 1,853.00 | 1,860.00 | 1,840.00 | 1,840.00 | 1,798.65 | 18,500 |
03 sept 2024 | 1,864.00 | 1,888.00 | 1,861.00 | 1,874.00 | 1,831.89 | 6,700 |
02 sept 2024 | 1,864.00 | 1,865.00 | 1,852.00 | 1,864.00 | 1,822.11 | 3,900 |
30 ago 2024 | 1,863.00 | 1,864.00 | 1,851.00 | 1,864.00 | 1,822.11 | 3,200 |
29 ago 2024 | 1,865.00 | 1,865.00 | 1,852.00 | 1,863.00 | 1,821.13 | 2,100 |
28 ago 2024 | 1,863.00 | 1,867.00 | 1,857.00 | 1,862.00 | 1,820.16 | 1,900 |
27 ago 2024 | 1,864.00 | 1,865.00 | 1,820.00 | 1,860.00 | 1,818.20 | 8,600 |
26 ago 2024 | 1,873.00 | 1,873.00 | 1,864.00 | 1,864.00 | 1,822.11 | 5,500 |
23 ago 2024 | 1,868.00 | 1,873.00 | 1,865.00 | 1,873.00 | 1,830.91 | 2,900 |
22 ago 2024 | 1,862.00 | 1,865.00 | 1,862.00 | 1,862.00 | 1,820.16 | 900 |
21 ago 2024 | 1,863.00 | 1,865.00 | 1,854.00 | 1,865.00 | 1,823.09 | 3,700 |
20 ago 2024 | 1,852.00 | 1,863.00 | 1,851.00 | 1,863.00 | 1,821.13 | 4,200 |
19 ago 2024 | 1,849.00 | 1,851.00 | 1,836.00 | 1,845.00 | 1,803.54 | 5,700 |
16 ago 2024 | 1,852.00 | 1,852.00 | 1,822.00 | 1,837.00 | 1,795.72 | 4,600 |
15 ago 2024 | 1,845.00 | 1,845.00 | 1,820.00 | 1,820.00 | 1,779.10 | 7,500 |
14 ago 2024 | 1,849.00 | 1,849.00 | 1,835.00 | 1,845.00 | 1,803.54 | 6,000 |
13 ago 2024 | 1,835.00 | 1,870.00 | 1,835.00 | 1,855.00 | 1,813.31 | 9,900 |
09 ago 2024 | 1,839.00 | 1,840.00 | 1,810.00 | 1,813.00 | 1,772.26 | 9,200 |
08 ago 2024 | 1,833.00 | 1,876.00 | 1,805.00 | 1,806.00 | 1,765.42 | 20,600 |
07 ago 2024 | 1,747.00 | 1,870.00 | 1,747.00 | 1,848.00 | 1,806.47 | 14,600 |
06 ago 2024 | 1,722.00 | 1,772.00 | 1,719.00 | 1,750.00 | 1,710.67 | 84,000 |
05 ago 2024 | 1,865.00 | 1,885.00 | 1,761.00 | 1,762.00 | 1,722.40 | 42,300 |
02 ago 2024 | 1,949.00 | 1,950.00 | 1,902.00 | 1,902.00 | 1,859.26 | 30,700 |
01 ago 2024 | 2,009.00 | 2,009.00 | 1,961.00 | 1,962.00 | 1,917.91 | 30,900 |
31 jul 2024 | 2,007.00 | 2,012.00 | 2,003.00 | 2,010.00 | 1,964.83 | 12,500 |
30 jul 2024 | 2,035.00 | 2,035.00 | 2,000.00 | 2,010.00 | 1,964.83 | 17,300 |
29 jul 2024 | 2,084.00 | 2,084.00 | 2,029.00 | 2,035.00 | 1,989.27 | 31,400 |
26 jul 2024 | 2,040.00 | 2,079.00 | 2,022.00 | 2,070.00 | 2,023.48 | 65,800 |
25 jul 2024 | 1,994.00 | 1,994.00 | 1,969.00 | 1,972.00 | 1,927.69 | 30,800 |
24 jul 2024 | 1,988.00 | 2,010.00 | 1,971.00 | 1,994.00 | 1,949.19 | 50,500 |
23 jul 2024 | 1,990.00 | 2,011.00 | 1,985.00 | 1,988.00 | 1,943.33 | 11,800 |
22 jul 2024 | 2,000.00 | 2,011.00 | 1,985.00 | 1,985.00 | 1,940.39 | 9,300 |
19 jul 2024 | 1,986.00 | 1,995.00 | 1,983.00 | 1,990.00 | 1,945.28 | 7,900 |
18 jul 2024 | 1,986.00 | 1,994.00 | 1,985.00 | 1,992.00 | 1,947.24 | 8,200 |
17 jul 2024 | 2,000.00 | 2,000.00 | 1,967.00 | 1,992.00 | 1,947.24 | 18,500 |
16 jul 2024 | 2,002.00 | 2,007.00 | 1,991.00 | 1,998.00 | 1,953.10 | 25,100 |
12 jul 2024 | 2,003.00 | 2,008.00 | 1,996.00 | 2,000.00 | 1,955.06 | 18,900 |
11 jul 2024 | 2,008.00 | 2,010.00 | 1,999.00 | 2,004.00 | 1,958.97 | 11,300 |
10 jul 2024 | 2,000.00 | 2,008.00 | 1,991.00 | 2,008.00 | 1,962.88 | 17,500 |
09 jul 2024 | 2,000.00 | 2,011.00 | 1,997.00 | 2,001.00 | 1,956.03 | 15,300 |
08 jul 2024 | 2,010.00 | 2,010.00 | 1,996.00 | 2,010.00 | 1,964.83 | 8,900 |
05 jul 2024 | 2,015.00 | 2,015.00 | 1,998.00 | 2,010.00 | 1,964.83 | 9,600 |
04 jul 2024 | 2,000.00 | 2,023.00 | 2,000.00 | 2,012.00 | 1,966.79 | 14,400 |
03 jul 2024 | 2,003.00 | 2,003.00 | 1,996.00 | 2,000.00 | 1,955.06 | 3,200 |
02 jul 2024 | 2,000.00 | 2,003.00 | 1,989.00 | 2,003.00 | 1,957.99 | 8,000 |
01 jul 2024 | 2,025.00 | 2,025.00 | 1,980.00 | 2,002.00 | 1,957.01 | 16,200 |
28 jun 2024 | 2,026.00 | 2,033.00 | 2,014.00 | 2,025.00 | 1,979.49 | 7,400 |
27 jun 2024 | 2,049.00 | 2,050.00 | 2,015.00 | 2,038.00 | 1,992.20 | 21,200 |
26 jun 2024 | 2,010.00 | 2,010.00 | 1,971.00 | 1,990.00 | 1,945.28 | 18,200 |
25 jun 2024 | 1,980.00 | 1,992.00 | 1,953.00 | 1,992.00 | 1,947.24 | 14,500 |
24 jun 2024 | 1,950.00 | 1,969.00 | 1,940.00 | 1,950.00 | 1,906.18 | 16,400 |
21 jun 2024 | 1,958.00 | 1,962.00 | 1,876.00 | 1,945.00 | 1,901.29 | 17,600 |
20 jun 2024 | 1,979.00 | 1,979.00 | 1,946.00 | 1,957.00 | 1,913.02 | 10,900 |
19 jun 2024 | 2,000.00 | 2,000.00 | 1,978.00 | 1,985.00 | 1,940.39 | 8,100 |
18 jun 2024 | 2,015.00 | 2,015.00 | 1,980.00 | 1,991.00 | 1,946.26 | 11,500 |
17 jun 2024 | 2,018.00 | 2,018.00 | 1,990.00 | 1,990.00 | 1,945.28 | 6,400 |
14 jun 2024 | 1,986.00 | 2,019.00 | 1,986.00 | 2,019.00 | 1,973.63 | 5,100 |
13 jun 2024 | 2,022.00 | 2,022.00 | 1,980.00 | 1,985.00 | 1,940.39 | 15,300 |
12 jun 2024 | 2,024.00 | 2,026.00 | 2,014.00 | 2,026.00 | 1,980.47 | 10,000 |
11 jun 2024 | 2,050.00 | 2,054.00 | 2,030.00 | 2,030.00 | 1,984.38 | 12,400 |
10 jun 2024 | 2,020.00 | 2,050.00 | 2,015.00 | 2,050.00 | 2,003.93 | 13,100 |
07 jun 2024 | 2,037.00 | 2,037.00 | 2,015.00 | 2,016.00 | 1,970.70 | 1,900 |
06 jun 2024 | 2,040.00 | 2,052.00 | 2,038.00 | 2,049.00 | 2,002.96 | 6,800 |
05 jun 2024 | 2,050.00 | 2,050.00 | 2,030.00 | 2,040.00 | 1,994.16 | 13,100 |
04 jun 2024 | 2,050.00 | 2,055.00 | 2,049.00 | 2,050.00 | 2,003.93 | 7,200 |
03 jun 2024 | 2,070.00 | 2,070.00 | 2,050.00 | 2,050.00 | 2,003.93 | 2,800 |
31 may 2024 | 2,060.00 | 2,070.00 | 2,041.00 | 2,070.00 | 2,023.48 | 2,300 |
30 may 2024 | 2,005.00 | 2,073.00 | 2,005.00 | 2,045.00 | 1,999.04 | 11,400 |
29 may 2024 | 2,075.00 | 2,090.00 | 2,031.00 | 2,045.00 | 1,999.04 | 7,300 |
28 may 2024 | 2,095.00 | 2,108.00 | 2,051.00 | 2,082.00 | 2,035.21 | 7,700 |
27 may 2024 | 2,117.00 | 2,137.00 | 2,083.00 | 2,095.00 | 2,047.92 | 8,100 |
24 may 2024 | 2,139.00 | 2,143.00 | 2,117.00 | 2,117.00 | 2,069.43 | 1,600 |
23 may 2024 | 2,160.00 | 2,187.00 | 2,150.00 | 2,150.00 | 2,101.69 | 1,200 |
22 may 2024 | 2,176.00 | 2,180.00 | 2,155.00 | 2,166.00 | 2,117.33 | 3,000 |
21 may 2024 | 2,178.00 | 2,205.00 | 2,151.00 | 2,167.00 | 2,118.30 | 12,900 |
20 may 2024 | 2,125.00 | 2,166.00 | 2,117.00 | 2,142.00 | 2,093.87 | 11,300 |
17 may 2024 | 2,112.00 | 2,125.00 | 2,101.00 | 2,119.00 | 2,071.38 | 6,800 |
16 may 2024 | 2,085.00 | 2,110.00 | 2,070.00 | 2,093.00 | 2,045.97 | 9,900 |
15 may 2024 | 2,148.00 | 2,148.00 | 2,062.00 | 2,076.00 | 2,029.35 | 16,800 |
14 may 2024 | 2,190.00 | 2,190.00 | 2,146.00 | 2,148.00 | 2,099.73 | 14,100 |
13 may 2024 | 2,140.00 | 2,197.00 | 2,132.00 | 2,193.00 | 2,143.72 | 24,800 |
10 may 2024 | 2,317.00 | 2,320.00 | 2,202.00 | 2,202.00 | 2,152.52 | 19,900 |
09 may 2024 | 2,297.00 | 2,297.00 | 2,283.00 | 2,285.00 | 2,233.65 | 500 |
08 may 2024 | 2,300.00 | 2,310.00 | 2,283.00 | 2,283.00 | 2,231.70 | 2,700 |
*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. |