Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 296.80 | 299.90 | 294.70 | 299.50 | 299.50 | 2,114,642 |
25 abr 2024 | 295.90 | 297.80 | 290.40 | 294.60 | 294.60 | 2,187,426 |
25 abr 2024 | 2.7 Dividendo | |||||
24 abr 2024 | 305.50 | 309.90 | 299.70 | 300.90 | 298.20 | 2,573,716 |
23 abr 2024 | 308.20 | 310.30 | 306.20 | 310.30 | 307.52 | 1,921,526 |
22 abr 2024 | 306.10 | 308.70 | 304.10 | 306.10 | 303.35 | 1,735,099 |
19 abr 2024 | 301.70 | 305.40 | 300.00 | 305.40 | 302.66 | 1,754,133 |
18 abr 2024 | 308.40 | 308.50 | 303.30 | 305.00 | 302.26 | 1,550,520 |
17 abr 2024 | 305.70 | 309.80 | 305.40 | 307.30 | 304.54 | 1,359,898 |
16 abr 2024 | 305.30 | 307.90 | 303.00 | 306.30 | 303.55 | 1,850,855 |
15 abr 2024 | 306.70 | 314.40 | 306.70 | 309.80 | 307.02 | 1,628,630 |
12 abr 2024 | 309.40 | 311.30 | 303.40 | 305.80 | 303.06 | 1,759,599 |
11 abr 2024 | 306.10 | 307.50 | 302.00 | 307.50 | 304.74 | 3,203,082 |
10 abr 2024 | 305.10 | 308.30 | 304.10 | 306.30 | 303.55 | 1,716,719 |
09 abr 2024 | 305.00 | 305.00 | 302.00 | 304.20 | 301.47 | 1,121,953 |
08 abr 2024 | 307.00 | 308.00 | 303.60 | 305.70 | 302.96 | 985,603 |
05 abr 2024 | 306.40 | 307.20 | 304.40 | 306.60 | 303.85 | 1,795,727 |
04 abr 2024 | 306.40 | 310.20 | 305.80 | 309.00 | 306.23 | 1,511,407 |
03 abr 2024 | 305.80 | 307.90 | 305.00 | 306.40 | 303.65 | 1,249,619 |
02 abr 2024 | 308.70 | 311.10 | 305.20 | 305.70 | 302.96 | 1,703,647 |
28 mar 2024 | 309.30 | 311.50 | 307.10 | 307.10 | 304.34 | 812,268 |
27 mar 2024 | 314.00 | 314.00 | 308.60 | 309.60 | 306.82 | 1,501,676 |
26 mar 2024 | 307.50 | 315.30 | 306.50 | 313.90 | 311.08 | 1,585,855 |
25 mar 2024 | 313.90 | 314.20 | 311.20 | 311.60 | 308.80 | 1,173,172 |
22 mar 2024 | 313.00 | 315.60 | 311.40 | 313.90 | 311.08 | 1,296,570 |
21 mar 2024 | 312.00 | 315.00 | 311.10 | 314.10 | 311.28 | 1,365,117 |
20 mar 2024 | 305.60 | 309.90 | 305.30 | 309.40 | 306.62 | 1,254,213 |
19 mar 2024 | 300.40 | 305.60 | 299.70 | 305.60 | 302.86 | 1,608,579 |
18 mar 2024 | 307.80 | 308.00 | 299.60 | 300.70 | 298.00 | 1,886,108 |
15 mar 2024 | 305.50 | 308.80 | 305.50 | 307.50 | 304.74 | 2,116,760 |
14 mar 2024 | 308.80 | 308.80 | 305.80 | 306.10 | 303.35 | 1,344,146 |
13 mar 2024 | 307.20 | 310.10 | 305.20 | 307.80 | 305.04 | 1,513,986 |
12 mar 2024 | 301.60 | 307.70 | 301.00 | 306.80 | 304.05 | 2,832,892 |
11 mar 2024 | 300.00 | 301.20 | 298.90 | 301.10 | 298.40 | 1,535,939 |
08 mar 2024 | 298.10 | 303.30 | 298.10 | 302.60 | 299.88 | 1,869,536 |
07 mar 2024 | 295.10 | 299.50 | 293.00 | 298.10 | 295.43 | 1,380,477 |
06 mar 2024 | 295.90 | 297.30 | 292.30 | 296.40 | 293.74 | 1,494,857 |
05 mar 2024 | 295.00 | 297.10 | 293.50 | 296.20 | 293.54 | 1,407,553 |
04 mar 2024 | 295.20 | 295.90 | 293.20 | 295.00 | 292.35 | 994,274 |
01 mar 2024 | 296.10 | 297.00 | 293.30 | 294.50 | 291.86 | 971,418 |
29 feb 2024 | 294.70 | 297.80 | 294.60 | 295.40 | 292.75 | 3,379,105 |
28 feb 2024 | 291.70 | 293.70 | 291.40 | 293.70 | 291.06 | 1,156,929 |
27 feb 2024 | 293.30 | 294.50 | 291.90 | 292.50 | 289.88 | 987,559 |
26 feb 2024 | 295.10 | 295.30 | 291.70 | 292.70 | 290.07 | 798,784 |
23 feb 2024 | 292.20 | 295.40 | 291.40 | 294.60 | 291.96 | 854,430 |
22 feb 2024 | 293.90 | 296.10 | 291.20 | 293.10 | 290.47 | 1,622,080 |
21 feb 2024 | 293.70 | 294.00 | 290.50 | 292.50 | 289.88 | 804,967 |
20 feb 2024 | 288.20 | 294.00 | 286.90 | 293.90 | 291.26 | 1,424,726 |
19 feb 2024 | 285.90 | 291.40 | 284.60 | 288.90 | 286.31 | 1,045,461 |
16 feb 2024 | 287.50 | 288.40 | 284.10 | 287.00 | 284.42 | 1,864,161 |
15 feb 2024 | 285.00 | 287.60 | 285.00 | 286.30 | 283.73 | 1,463,740 |
14 feb 2024 | 281.50 | 285.00 | 281.50 | 283.80 | 281.25 | 1,127,627 |
13 feb 2024 | 285.70 | 285.90 | 279.60 | 282.40 | 279.87 | 1,501,895 |
12 feb 2024 | 285.30 | 287.00 | 284.60 | 286.60 | 284.03 | 1,202,695 |
09 feb 2024 | 286.20 | 287.10 | 283.30 | 284.20 | 281.65 | 1,672,585 |
08 feb 2024 | 286.00 | 287.20 | 284.80 | 286.10 | 283.53 | 1,277,443 |
07 feb 2024 | 277.70 | 286.00 | 277.00 | 285.50 | 282.94 | 2,606,753 |
06 feb 2024 | 287.40 | 287.80 | 284.70 | 287.70 | 285.12 | 1,858,942 |
05 feb 2024 | 286.20 | 287.00 | 284.40 | 285.10 | 282.54 | 1,268,596 |
02 feb 2024 | 289.20 | 289.90 | 285.50 | 286.70 | 284.13 | 1,243,936 |
01 feb 2024 | 284.30 | 287.70 | 283.80 | 287.00 | 284.42 | 1,044,404 |
31 ene 2024 | 286.20 | 288.90 | 285.00 | 286.70 | 284.13 | 1,831,344 |
30 ene 2024 | 287.20 | 289.30 | 286.30 | 288.10 | 285.51 | 1,123,510 |
29 ene 2024 | 285.00 | 287.60 | 284.20 | 286.20 | 283.63 | 1,337,202 |
26 ene 2024 | 286.80 | 287.50 | 285.20 | 285.70 | 283.14 | 1,380,230 |
25 ene 2024 | 283.40 | 287.20 | 282.50 | 286.80 | 284.23 | 1,013,845 |
24 ene 2024 | 288.10 | 288.40 | 282.90 | 284.20 | 281.65 | 1,559,245 |
23 ene 2024 | 290.90 | 290.90 | 284.40 | 284.70 | 282.15 | 1,690,642 |
22 ene 2024 | 286.30 | 290.10 | 285.60 | 289.10 | 286.51 | 1,572,734 |
19 ene 2024 | 287.00 | 289.30 | 283.20 | 284.20 | 281.65 | 1,230,259 |
18 ene 2024 | 281.40 | 284.70 | 280.30 | 284.30 | 281.75 | 1,627,506 |
17 ene 2024 | 279.00 | 281.00 | 278.40 | 280.40 | 277.88 | 1,399,301 |
16 ene 2024 | 281.10 | 282.70 | 279.70 | 282.00 | 279.47 | 1,227,975 |
15 ene 2024 | 282.90 | 283.20 | 280.80 | 282.60 | 280.06 | 723,998 |
12 ene 2024 | 283.50 | 286.10 | 283.50 | 285.00 | 282.44 | 1,245,722 |
11 ene 2024 | 285.00 | 286.00 | 281.00 | 282.00 | 279.47 | 1,072,863 |
10 ene 2024 | 282.90 | 284.00 | 281.30 | 283.30 | 280.76 | 1,203,993 |
09 ene 2024 | 283.20 | 283.80 | 280.60 | 283.30 | 280.76 | 1,463,301 |
08 ene 2024 | 279.50 | 283.60 | 278.40 | 283.60 | 281.06 | 955,132 |
05 ene 2024 | 280.50 | 281.00 | 277.50 | 278.10 | 275.60 | 986,457 |
04 ene 2024 | 279.40 | 281.40 | 278.60 | 281.10 | 278.58 | 1,110,682 |
03 ene 2024 | 287.00 | 287.10 | 277.00 | 278.90 | 276.40 | 1,922,660 |
02 ene 2024 | 290.30 | 293.00 | 286.90 | 288.40 | 285.81 | 1,238,642 |
29 dic 2023 | 289.20 | 291.80 | 289.20 | 290.30 | 287.70 | 994,959 |
28 dic 2023 | 290.60 | 291.70 | 288.50 | 289.20 | 286.61 | 874,715 |
27 dic 2023 | 288.80 | 292.00 | 288.50 | 290.50 | 287.89 | 1,044,197 |
22 dic 2023 | 287.20 | 289.90 | 286.80 | 288.70 | 286.11 | 969,348 |
21 dic 2023 | 287.70 | 289.30 | 286.40 | 288.30 | 285.71 | 1,360,853 |
20 dic 2023 | 281.30 | 291.00 | 281.30 | 289.40 | 286.80 | 2,461,112 |
19 dic 2023 | 282.90 | 285.30 | 282.40 | 283.20 | 280.66 | 2,400,254 |
18 dic 2023 | 283.00 | 284.80 | 281.10 | 281.40 | 278.87 | 1,678,429 |
15 dic 2023 | 282.00 | 287.00 | 282.00 | 286.10 | 283.53 | 3,156,946 |
14 dic 2023 | 278.40 | 282.00 | 275.70 | 282.00 | 279.47 | 2,620,974 |
13 dic 2023 | 279.10 | 279.30 | 271.90 | 272.80 | 270.35 | 2,868,016 |
12 dic 2023 | 277.90 | 279.70 | 277.80 | 278.30 | 275.80 | 1,438,916 |
11 dic 2023 | 274.80 | 279.50 | 274.30 | 278.70 | 276.20 | 1,625,312 |
08 dic 2023 | 273.00 | 276.00 | 272.80 | 274.80 | 272.33 | 1,504,626 |
07 dic 2023 | 272.10 | 273.60 | 271.10 | 272.90 | 270.45 | 1,157,460 |
06 dic 2023 | 270.20 | 274.30 | 270.20 | 273.50 | 271.05 | 1,446,802 |
05 dic 2023 | 267.70 | 270.50 | 267.60 | 270.00 | 267.58 | 1,593,922 |
*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. |