Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 2,741.15 | 2,741.15 | 2,651.00 | 2,669.10 | 2,669.10 | 10,880 |
04 jul 2024 | 2,773.20 | 2,781.05 | 2,676.85 | 2,723.80 | 2,723.80 | 16,136 |
03 jul 2024 | 2,796.95 | 2,796.95 | 2,751.30 | 2,766.95 | 2,766.95 | 14,972 |
02 jul 2024 | 2,760.00 | 2,843.00 | 2,721.55 | 2,770.30 | 2,770.30 | 63,797 |
01 jul 2024 | 2,620.00 | 2,768.40 | 2,620.00 | 2,750.25 | 2,750.25 | 42,381 |
28 jun 2024 | 2,649.95 | 2,649.95 | 2,611.70 | 2,617.75 | 2,617.75 | 11,650 |
27 jun 2024 | 2,586.05 | 2,670.00 | 2,572.00 | 2,638.10 | 2,638.10 | 24,954 |
26 jun 2024 | 2,589.95 | 2,654.95 | 2,566.85 | 2,589.45 | 2,589.45 | 18,291 |
25 jun 2024 | 2,606.30 | 2,606.30 | 2,550.00 | 2,569.70 | 2,569.70 | 11,307 |
24 jun 2024 | 2,588.35 | 2,595.00 | 2,518.55 | 2,588.40 | 2,588.40 | 15,542 |
21 jun 2024 | 2,630.05 | 2,650.45 | 2,579.90 | 2,590.20 | 2,590.20 | 16,042 |
20 jun 2024 | 2,629.00 | 2,640.00 | 2,612.00 | 2,623.80 | 2,623.80 | 5,561 |
19 jun 2024 | 2,660.00 | 2,660.00 | 2,589.70 | 2,620.20 | 2,620.20 | 6,545 |
18 jun 2024 | 2,699.95 | 2,699.95 | 2,647.90 | 2,650.90 | 2,650.90 | 5,703 |
14 jun 2024 | 2,650.00 | 2,712.00 | 2,650.00 | 2,660.05 | 2,660.05 | 25,005 |
14 jun 2024 | 7.5 Dividendo | |||||
13 jun 2024 | 2,644.65 | 2,644.65 | 2,612.00 | 2,634.50 | 2,627.00 | 10,451 |
12 jun 2024 | 2,572.50 | 2,639.70 | 2,552.80 | 2,623.75 | 2,616.28 | 101,464 |
11 jun 2024 | 2,563.00 | 2,572.40 | 2,544.55 | 2,563.45 | 2,556.15 | 11,089 |
10 jun 2024 | 2,534.80 | 2,565.00 | 2,500.00 | 2,543.20 | 2,535.96 | 15,029 |
07 jun 2024 | 2,469.90 | 2,506.95 | 2,452.15 | 2,496.90 | 2,489.79 | 18,748 |
06 jun 2024 | 2,444.95 | 2,505.00 | 2,434.60 | 2,454.60 | 2,447.61 | 23,157 |
05 jun 2024 | 2,366.85 | 2,424.70 | 2,234.35 | 2,402.45 | 2,395.61 | 33,605 |
04 jun 2024 | 2,698.95 | 2,698.95 | 2,150.00 | 2,283.65 | 2,277.15 | 51,893 |
03 jun 2024 | 2,717.40 | 2,717.40 | 2,604.20 | 2,677.45 | 2,669.83 | 23,214 |
31 may 2024 | 2,522.10 | 2,569.50 | 2,500.00 | 2,546.15 | 2,538.90 | 6,992 |
30 may 2024 | 2,535.00 | 2,546.00 | 2,486.20 | 2,495.80 | 2,488.69 | 4,890 |
29 may 2024 | 2,584.95 | 2,584.95 | 2,525.30 | 2,535.55 | 2,528.33 | 3,724 |
28 may 2024 | 2,593.95 | 2,593.95 | 2,553.05 | 2,570.00 | 2,562.68 | 3,519 |
27 may 2024 | 2,615.00 | 2,623.85 | 2,576.00 | 2,583.75 | 2,576.39 | 6,789 |
24 may 2024 | 2,624.85 | 2,662.45 | 2,600.00 | 2,608.80 | 2,601.37 | 24,168 |
23 may 2024 | 2,556.85 | 2,626.75 | 2,520.00 | 2,614.40 | 2,606.96 | 17,629 |
22 may 2024 | 2,544.95 | 2,546.45 | 2,495.55 | 2,541.65 | 2,534.41 | 6,869 |
21 may 2024 | 2,525.00 | 2,560.00 | 2,485.10 | 2,526.15 | 2,518.96 | 8,603 |
17 may 2024 | 2,499.95 | 2,530.45 | 2,488.40 | 2,521.35 | 2,514.17 | 8,540 |
16 may 2024 | 2,509.95 | 2,509.95 | 2,461.00 | 2,485.00 | 2,477.93 | 9,640 |
15 may 2024 | 2,480.45 | 2,502.15 | 2,453.00 | 2,489.30 | 2,482.21 | 11,798 |
14 may 2024 | 2,373.45 | 2,468.00 | 2,373.45 | 2,463.95 | 2,456.94 | 20,236 |
13 may 2024 | 2,370.25 | 2,377.40 | 2,332.15 | 2,366.30 | 2,359.56 | 11,698 |
10 may 2024 | 2,424.55 | 2,437.30 | 2,356.15 | 2,360.35 | 2,353.63 | 9,520 |
09 may 2024 | 2,449.75 | 2,453.80 | 2,403.05 | 2,412.70 | 2,405.83 | 14,242 |
08 may 2024 | 2,445.90 | 2,454.00 | 2,422.60 | 2,440.55 | 2,433.60 | 9,114 |
07 may 2024 | 2,490.00 | 2,516.00 | 2,423.00 | 2,437.15 | 2,430.21 | 27,419 |
06 may 2024 | 2,530.35 | 2,552.20 | 2,482.55 | 2,490.75 | 2,483.66 | 19,564 |
03 may 2024 | 2,534.00 | 2,564.65 | 2,504.20 | 2,534.15 | 2,526.94 | 11,168 |
02 may 2024 | 2,546.65 | 2,550.60 | 2,523.00 | 2,527.90 | 2,520.70 | 10,037 |
30 abr 2024 | 2,549.00 | 2,553.00 | 2,525.05 | 2,531.30 | 2,524.09 | 18,230 |
29 abr 2024 | 2,539.30 | 2,561.10 | 2,518.00 | 2,526.15 | 2,518.96 | 15,470 |
26 abr 2024 | 2,609.75 | 2,611.00 | 2,504.70 | 2,524.40 | 2,517.21 | 194,416 |
25 abr 2024 | 2,565.00 | 2,610.00 | 2,516.00 | 2,579.70 | 2,572.36 | 89,846 |
24 abr 2024 | 2,469.70 | 2,573.00 | 2,466.00 | 2,558.00 | 2,550.72 | 38,108 |
23 abr 2024 | 2,421.95 | 2,462.00 | 2,404.00 | 2,453.10 | 2,446.12 | 9,198 |
22 abr 2024 | 2,408.35 | 2,429.00 | 2,372.00 | 2,403.25 | 2,396.41 | 16,177 |
19 abr 2024 | 2,399.70 | 2,418.15 | 2,372.05 | 2,406.80 | 2,399.95 | 11,173 |
18 abr 2024 | 2,474.30 | 2,474.30 | 2,402.05 | 2,412.10 | 2,405.23 | 8,280 |
16 abr 2024 | 2,429.20 | 2,457.15 | 2,413.65 | 2,443.80 | 2,436.84 | 8,621 |
15 abr 2024 | 2,418.50 | 2,477.90 | 2,408.05 | 2,441.95 | 2,435.00 | 10,687 |
12 abr 2024 | 2,528.05 | 2,530.00 | 2,461.60 | 2,467.85 | 2,460.82 | 13,944 |
10 abr 2024 | 2,524.70 | 2,542.60 | 2,515.55 | 2,524.85 | 2,517.66 | 6,198 |
09 abr 2024 | 2,594.05 | 2,594.05 | 2,516.65 | 2,525.20 | 2,518.01 | 11,389 |
08 abr 2024 | 2,612.50 | 2,612.50 | 2,550.45 | 2,583.45 | 2,576.10 | 5,484 |
05 abr 2024 | 2,615.95 | 2,616.35 | 2,565.65 | 2,574.90 | 2,567.57 | 10,107 |
04 abr 2024 | 2,669.95 | 2,669.95 | 2,590.15 | 2,614.85 | 2,607.41 | 6,055 |
03 abr 2024 | 2,639.65 | 2,655.05 | 2,608.00 | 2,633.20 | 2,625.70 | 12,255 |
02 abr 2024 | 2,544.40 | 2,657.00 | 2,544.40 | 2,648.45 | 2,640.91 | 9,432 |
01 abr 2024 | 2,522.80 | 2,555.00 | 2,498.55 | 2,544.40 | 2,537.16 | 7,821 |
28 mar 2024 | 2,460.20 | 2,503.00 | 2,453.10 | 2,490.70 | 2,483.61 | 11,202 |
27 mar 2024 | 2,450.10 | 2,499.75 | 2,449.45 | 2,456.55 | 2,449.56 | 9,307 |
26 mar 2024 | 2,440.85 | 2,475.75 | 2,429.50 | 2,450.10 | 2,443.13 | 3,948 |
22 mar 2024 | 2,438.00 | 2,454.55 | 2,417.00 | 2,441.25 | 2,434.30 | 3,065 |
21 mar 2024 | 2,403.05 | 2,450.45 | 2,403.00 | 2,438.00 | 2,431.06 | 5,349 |
20 mar 2024 | 2,422.10 | 2,429.60 | 2,372.30 | 2,398.05 | 2,391.22 | 8,801 |
19 mar 2024 | 2,441.65 | 2,447.45 | 2,376.55 | 2,402.00 | 2,395.16 | 11,116 |
18 mar 2024 | 2,484.70 | 2,484.70 | 2,391.15 | 2,442.60 | 2,435.65 | 13,482 |
15 mar 2024 | 2,481.00 | 2,524.45 | 2,429.05 | 2,503.45 | 2,496.32 | 12,663 |
14 mar 2024 | 2,380.40 | 2,488.00 | 2,348.45 | 2,485.10 | 2,478.03 | 7,815 |
13 mar 2024 | 2,553.65 | 2,574.00 | 2,355.00 | 2,387.10 | 2,380.30 | 23,597 |
12 mar 2024 | 2,640.45 | 2,656.90 | 2,551.00 | 2,563.15 | 2,555.85 | 5,520 |
11 mar 2024 | 2,648.25 | 2,676.70 | 2,634.60 | 2,640.45 | 2,632.93 | 6,840 |
07 mar 2024 | 2,651.30 | 2,658.65 | 2,616.00 | 2,638.75 | 2,631.24 | 6,960 |
06 mar 2024 | 2,666.65 | 2,670.30 | 2,598.00 | 2,642.60 | 2,635.08 | 9,433 |
05 mar 2024 | 2,709.35 | 2,709.35 | 2,660.30 | 2,666.65 | 2,659.06 | 4,219 |
04 mar 2024 | 2,719.50 | 2,721.90 | 2,686.90 | 2,693.85 | 2,686.18 | 6,515 |
01 mar 2024 | 2,630.05 | 2,703.70 | 2,630.05 | 2,696.60 | 2,688.92 | 14,531 |
29 feb 2024 | 2,574.95 | 2,655.00 | 2,554.95 | 2,633.30 | 2,625.80 | 10,287 |
28 feb 2024 | 2,674.95 | 2,682.90 | 2,567.05 | 2,572.20 | 2,564.88 | 15,423 |
27 feb 2024 | 2,690.80 | 2,690.80 | 2,660.70 | 2,669.65 | 2,662.05 | 11,546 |
26 feb 2024 | 2,693.20 | 2,718.00 | 2,667.35 | 2,675.60 | 2,667.98 | 8,934 |
23 feb 2024 | 2,666.10 | 2,717.00 | 2,666.10 | 2,678.10 | 2,670.48 | 28,994 |
22 feb 2024 | 2,699.45 | 2,699.45 | 2,638.00 | 2,680.30 | 2,672.67 | 5,212 |
21 feb 2024 | 2,699.50 | 2,718.15 | 2,653.55 | 2,665.50 | 2,657.91 | 17,009 |
20 feb 2024 | 2,699.80 | 2,714.95 | 2,659.55 | 2,688.05 | 2,680.40 | 27,642 |
19 feb 2024 | 2,759.95 | 2,759.95 | 2,661.05 | 2,669.65 | 2,662.05 | 11,818 |
16 feb 2024 | 2,620.45 | 2,746.00 | 2,620.45 | 2,720.70 | 2,712.95 | 55,612 |
15 feb 2024 | 2,634.95 | 2,652.70 | 2,609.00 | 2,638.15 | 2,630.64 | 12,500 |
14 feb 2024 | 2,611.05 | 2,647.10 | 2,587.55 | 2,622.00 | 2,614.54 | 14,108 |
13 feb 2024 | 2,639.70 | 2,639.70 | 2,562.00 | 2,617.75 | 2,610.30 | 9,385 |
12 feb 2024 | 2,631.15 | 2,691.00 | 2,610.90 | 2,635.80 | 2,628.30 | 46,699 |
09 feb 2024 | 2,539.00 | 2,644.95 | 2,507.80 | 2,629.00 | 2,621.52 | 60,838 |
08 feb 2024 | 2,506.05 | 2,539.00 | 2,505.40 | 2,509.95 | 2,502.80 | 6,679 |
*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. |