Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2,072.50 | 2,072.50 | 2,045.26 | 2,055.00 | 2,055.00 | 8,333 |
| 27 jun 2024 | 2,080.00 | 2,090.00 | 2,070.00 | 2,090.00 | 2,090.00 | 19,578 |
| 26 jun 2024 | 2,080.00 | 2,120.00 | 2,040.00 | 2,090.00 | 2,090.00 | 10,771 |
| 25 jun 2024 | 2,130.00 | 2,130.00 | 2,080.00 | 2,080.00 | 2,080.00 | 9,652 |
| 24 jun 2024 | 2,070.00 | 2,130.00 | 2,060.00 | 2,110.00 | 2,110.00 | 29,927 |
| 21 jun 2024 | 2,080.00 | 2,110.00 | 2,050.00 | 2,110.00 | 2,110.00 | 47,450 |
| 20 jun 2024 | 2,100.00 | 2,100.00 | 2,060.00 | 2,100.00 | 2,100.00 | 24,103 |
| 19 jun 2024 | 2,080.00 | 2,120.00 | 2,060.00 | 2,090.00 | 2,090.00 | 8,158 |
| 18 jun 2024 | 2,080.00 | 2,110.00 | 2,080.00 | 2,080.00 | 2,080.00 | 8,195 |
| 17 jun 2024 | 2,100.00 | 2,120.00 | 2,064.00 | 2,080.00 | 2,080.00 | 13,452 |
| 14 jun 2024 | 2,140.00 | 2,180.00 | 2,065.00 | 2,100.00 | 2,100.00 | 39,270 |
| 13 jun 2024 | 2,135.00 | 2,150.00 | 2,080.00 | 2,080.00 | 2,080.00 | 9,585 |
| 12 jun 2024 | 2,120.00 | 2,145.50 | 2,110.00 | 2,130.00 | 2,130.00 | 10,334 |
| 11 jun 2024 | 2,085.00 | 2,144.00 | 2,070.00 | 2,070.00 | 2,070.00 | 34,923 |
| 10 jun 2024 | 2,125.00 | 2,170.00 | 2,070.00 | 2,110.00 | 2,110.00 | 48,654 |
| 07 jun 2024 | 2,155.00 | 2,170.00 | 2,100.00 | 2,170.00 | 2,170.00 | 13,537 |
| 06 jun 2024 | 2,180.00 | 2,180.00 | 2,140.00 | 2,140.00 | 2,140.00 | 13,975 |
| 05 jun 2024 | 2,225.00 | 2,221.25 | 2,165.55 | 2,180.00 | 2,180.00 | 34,966 |
| 04 jun 2024 | 2,220.00 | 2,230.00 | 2,170.00 | 2,170.00 | 2,170.00 | 27,300 |
| 03 jun 2024 | 2,215.00 | 2,250.00 | 2,160.00 | 2,220.00 | 2,220.00 | 30,976 |
| 31 may 2024 | 2,155.00 | 2,250.00 | 2,140.00 | 2,250.00 | 2,250.00 | 77,578 |
| 30 may 2024 | 2,155.00 | 2,169.00 | 2,130.00 | 2,130.00 | 2,130.00 | 27,539 |
| 29 may 2024 | 2,155.00 | 2,170.00 | 2,140.00 | 2,140.00 | 2,140.00 | 18,941 |
| 28 may 2024 | 2,120.00 | 2,176.67 | 2,110.00 | 2,170.00 | 2,170.00 | 23,468 |
| 24 may 2024 | 2,095.00 | 2,180.00 | 2,068.00 | 2,180.00 | 2,180.00 | 34,032 |
| 23 may 2024 | 2,040.00 | 2,120.00 | 2,020.00 | 2,120.00 | 2,120.00 | 39,831 |
| 22 may 2024 | 2,035.00 | 2,066.00 | 2,020.00 | 2,060.00 | 2,060.00 | 33,036 |
| 21 may 2024 | 2,040.00 | 2,060.00 | 2,010.00 | 2,050.00 | 2,050.00 | 41,785 |
| 20 may 2024 | 2,025.00 | 2,060.00 | 2,000.00 | 2,050.00 | 2,050.00 | 18,431 |
| 17 may 2024 | 1,985.00 | 2,048.70 | 1,975.00 | 2,020.00 | 2,020.00 | 62,831 |
| 16 may 2024 | 1,930.00 | 1,990.00 | 1,930.00 | 1,980.00 | 1,980.00 | 40,511 |
| 15 may 2024 | 1,930.00 | 1,965.00 | 1,920.00 | 1,940.00 | 1,940.00 | 7,248 |
| 14 may 2024 | 1,905.00 | 1,947.50 | 1,895.00 | 1,935.00 | 1,935.00 | 52,137 |
| 13 may 2024 | 1,905.00 | 1,920.00 | 1,890.00 | 1,915.00 | 1,915.00 | 52,543 |
| 10 may 2024 | 1,880.00 | 1,920.00 | 1,860.00 | 1,920.00 | 1,920.00 | 45,316 |
| 09 may 2024 | 1,875.00 | 1,895.00 | 1,860.00 | 1,895.00 | 1,895.00 | 44,677 |
| 08 may 2024 | 1,877.50 | 1,885.00 | 1,820.00 | 1,820.00 | 1,820.00 | 77,655 |
| 07 may 2024 | 1,877.50 | 1,890.00 | 1,870.15 | 1,875.00 | 1,875.00 | 16,553 |
| 03 may 2024 | 1,865.00 | 1,885.00 | 1,825.00 | 1,825.00 | 1,825.00 | 11,949 |
| 02 may 2024 | 1,830.00 | 1,870.00 | 1,825.00 | 1,870.00 | 1,870.00 | 18,848 |
| 02 may 2024 | 2.33 Dividendo | |||||
| 01 may 2024 | 1,807.50 | 1,840.00 | 1,801.00 | 1,830.00 | 1,827.67 | 22,242 |
| 30 abr 2024 | 1,812.50 | 1,816.95 | 1,800.00 | 1,810.00 | 1,807.70 | 163,750 |
| 29 abr 2024 | 1,775.00 | 1,850.00 | 1,760.30 | 1,815.00 | 1,812.69 | 67,093 |
| 26 abr 2024 | 1,780.00 | 1,790.00 | 1,760.00 | 1,790.00 | 1,787.72 | 6,065 |
| 25 abr 2024 | 1,805.00 | 1,800.00 | 1,774.00 | 1,785.00 | 1,782.73 | 37,182 |
| 24 abr 2024 | 1,845.00 | 1,859.70 | 1,790.00 | 1,800.00 | 1,797.71 | 35,089 |
| 23 abr 2024 | 1,862.50 | 1,885.00 | 1,810.00 | 1,830.00 | 1,827.67 | 115,227 |
| 22 abr 2024 | 1,780.00 | 1,835.00 | 1,760.00 | 1,835.00 | 1,832.66 | 51,203 |
| 19 abr 2024 | 1,770.00 | 1,800.00 | 1,745.00 | 1,760.00 | 1,757.76 | 59,956 |
| 18 abr 2024 | 1,745.00 | 1,800.00 | 1,732.00 | 1,800.00 | 1,797.71 | 48,131 |
| 17 abr 2024 | 1,740.00 | 1,795.00 | 1,730.30 | 1,795.00 | 1,792.71 | 11,238 |
| 16 abr 2024 | 1,740.00 | 1,750.00 | 1,730.20 | 1,750.00 | 1,747.77 | 19,752 |
| 15 abr 2024 | 1,742.50 | 1,760.00 | 1,720.40 | 1,760.00 | 1,757.76 | 12,461 |
| 12 abr 2024 | 1,735.00 | 1,760.00 | 1,720.00 | 1,742.50 | 1,740.28 | 11,635 |
| 11 abr 2024 | 1,725.00 | 1,775.00 | 1,700.50 | 1,775.00 | 1,772.74 | 7,802 |
| 10 abr 2024 | 1,710.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,747.77 | 26,734 |
| 09 abr 2024 | 1,695.00 | 1,720.00 | 1,684.00 | 1,720.00 | 1,717.81 | 118,571 |
| 08 abr 2024 | 1,670.00 | 1,705.00 | 1,655.00 | 1,690.00 | 1,687.85 | 33,355 |
| 05 abr 2024 | 1,675.00 | 1,674.90 | 1,647.50 | 1,670.00 | 1,667.87 | 37,657 |
| 04 abr 2024 | 1,720.00 | 1,735.00 | 1,670.00 | 1,680.00 | 1,677.86 | 12,884 |
| 03 abr 2024 | 1,715.00 | 1,739.00 | 1,700.00 | 1,700.00 | 1,697.84 | 22,028 |
| 02 abr 2024 | 1,705.00 | 1,710.00 | 1,680.00 | 1,690.00 | 1,687.85 | 11,696 |
| 28 mar 2024 | 1,730.00 | 1,750.00 | 1,685.00 | 1,685.00 | 1,682.85 | 37,089 |
| 27 mar 2024 | 1,745.00 | 1,745.00 | 1,710.00 | 1,710.00 | 1,707.82 | 34,241 |
| 26 mar 2024 | 1,755.00 | 1,770.00 | 1,725.00 | 1,730.00 | 1,727.80 | 19,850 |
| 25 mar 2024 | 1,755.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,737.78 | 7,802 |
| 22 mar 2024 | 1,780.00 | 1,780.00 | 1,746.60 | 1,755.00 | 1,752.77 | 18,289 |
| 21 mar 2024 | 1,780.00 | 1,790.00 | 1,770.00 | 1,770.00 | 1,767.75 | 53,377 |
| 20 mar 2024 | 1,815.00 | 1,815.00 | 1,772.00 | 1,780.00 | 1,777.73 | 34,926 |
| 19 mar 2024 | 1,830.00 | 1,830.00 | 1,800.00 | 1,800.00 | 1,797.71 | 18,282 |
| 18 mar 2024 | 1,835.00 | 1,849.00 | 1,810.00 | 1,820.00 | 1,817.68 | 16,120 |
| 15 mar 2024 | 1,835.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,817.68 | 22,659 |
| 14 mar 2024 | 1,835.00 | 1,849.00 | 1,820.00 | 1,820.00 | 1,817.68 | 34,535 |
| 13 mar 2024 | 1,835.00 | 1,850.00 | 1,820.00 | 1,830.00 | 1,827.67 | 20,462 |
| 12 mar 2024 | 1,835.00 | 1,850.00 | 1,785.00 | 1,785.00 | 1,782.73 | 7,272 |
| 11 mar 2024 | 1,835.00 | 1,850.00 | 1,820.00 | 1,850.00 | 1,847.64 | 12,927 |
| 08 mar 2024 | 1,820.00 | 1,850.00 | 1,814.10 | 1,850.00 | 1,847.64 | 32,390 |
| 07 mar 2024 | 1,820.00 | 1,839.60 | 1,770.00 | 1,770.00 | 1,767.75 | 5,889 |
| 06 mar 2024 | 1,825.00 | 1,840.00 | 1,800.00 | 1,820.00 | 1,817.68 | 19,163 |
| 05 mar 2024 | 1,850.00 | 1,895.00 | 1,810.00 | 1,825.00 | 1,822.68 | 25,707 |
| 04 mar 2024 | 1,850.00 | 1,870.00 | 1,830.00 | 1,830.00 | 1,827.67 | 9,140 |
| 01 mar 2024 | 1,850.00 | 1,870.00 | 1,830.00 | 1,850.00 | 1,847.64 | 7,620 |
| 29 feb 2024 | 1,850.00 | 1,860.00 | 1,830.00 | 1,860.00 | 1,857.63 | 32,225 |
| 28 feb 2024 | 1,840.00 | 1,880.00 | 1,822.00 | 1,830.00 | 1,827.67 | 16,824 |
| 27 feb 2024 | 1,830.00 | 1,900.00 | 1,825.00 | 1,900.00 | 1,897.58 | 45,223 |
| 26 feb 2024 | 1,815.00 | 1,880.00 | 1,800.30 | 1,880.00 | 1,877.61 | 52,592 |
| 23 feb 2024 | 1,815.00 | 1,825.00 | 1,802.00 | 1,805.00 | 1,802.70 | 5,866 |
| 22 feb 2024 | 1,845.00 | 1,860.00 | 1,800.30 | 1,820.00 | 1,817.68 | 22,638 |
| 21 feb 2024 | 1,855.00 | 1,860.90 | 1,830.00 | 1,860.00 | 1,857.63 | 10,564 |
| 20 feb 2024 | 1,830.00 | 1,869.70 | 1,835.55 | 1,855.00 | 1,852.64 | 21,989 |
| 19 feb 2024 | 1,775.00 | 1,839.70 | 1,767.50 | 1,820.00 | 1,817.68 | 40,736 |
| 16 feb 2024 | 1,775.00 | 1,790.00 | 1,725.00 | 1,775.00 | 1,772.74 | 10,412 |
| 15 feb 2024 | 1,775.00 | 1,790.00 | 1,766.56 | 1,790.00 | 1,787.72 | 5,549 |
| 14 feb 2024 | 1,747.50 | 1,789.00 | 1,750.00 | 1,755.00 | 1,752.77 | 26,043 |
| 13 feb 2024 | 1,752.50 | 1,768.50 | 1,665.00 | 1,665.00 | 1,662.88 | 20,215 |
| 12 feb 2024 | 1,762.50 | 1,765.00 | 1,735.00 | 1,765.00 | 1,762.75 | 31,800 |
| 09 feb 2024 | 1,770.00 | 1,775.00 | 1,755.00 | 1,755.00 | 1,752.77 | 32,233 |
| 08 feb 2024 | 1,767.50 | 1,775.00 | 1,760.00 | 1,767.50 | 1,765.25 | 48,592 |
| 08 feb 2024 | 4.42 Dividendo | |||||
| *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. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.