Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 702.60 | 705.00 | 694.40 | 700.20 | 700.20 | 2,718,578 |
27 mar 2024 | 700.00 | 705.20 | 695.60 | 700.00 | 700.00 | 2,467,706 |
26 mar 2024 | 739.60 | 743.40 | 701.20 | 705.60 | 705.60 | 4,020,190 |
25 mar 2024 | 762.00 | 762.00 | 740.00 | 742.20 | 742.20 | 1,681,327 |
22 mar 2024 | 763.40 | 768.40 | 760.40 | 762.40 | 762.40 | 2,902,870 |
21 mar 2024 | 751.00 | 763.60 | 746.60 | 763.20 | 763.20 | 1,687,491 |
20 mar 2024 | 747.20 | 751.60 | 742.00 | 742.00 | 742.00 | 2,187,076 |
19 mar 2024 | 753.20 | 755.80 | 746.20 | 747.40 | 747.40 | 2,979,600 |
18 mar 2024 | 754.40 | 759.20 | 752.80 | 755.00 | 755.00 | 2,009,694 |
15 mar 2024 | 750.20 | 758.40 | 750.00 | 755.00 | 755.00 | 7,879,282 |
14 mar 2024 | 749.00 | 754.60 | 744.60 | 753.00 | 753.00 | 2,033,884 |
13 mar 2024 | 755.60 | 756.40 | 746.20 | 748.60 | 748.60 | 5,038,172 |
12 mar 2024 | 755.20 | 757.00 | 748.40 | 755.20 | 755.20 | 1,804,073 |
11 mar 2024 | 734.80 | 748.00 | 732.80 | 748.00 | 748.00 | 2,630,580 |
08 mar 2024 | 736.80 | 741.00 | 730.20 | 741.00 | 741.00 | 2,125,336 |
07 mar 2024 | 729.40 | 741.00 | 723.76 | 733.80 | 733.80 | 9,338,624 |
06 mar 2024 | 733.00 | 738.60 | 730.80 | 731.00 | 731.00 | 2,459,405 |
05 mar 2024 | 732.60 | 742.80 | 729.40 | 732.00 | 732.00 | 1,369,353 |
04 mar 2024 | 742.80 | 742.80 | 734.00 | 736.80 | 736.80 | 1,755,179 |
01 mar 2024 | 746.40 | 748.20 | 733.60 | 747.40 | 747.40 | 2,050,847 |
29 feb 2024 | 741.80 | 748.20 | 739.60 | 740.40 | 740.40 | 5,498,861 |
28 feb 2024 | 738.20 | 743.60 | 731.80 | 742.80 | 742.80 | 2,594,537 |
27 feb 2024 | 735.20 | 743.40 | 733.20 | 738.00 | 738.00 | 2,955,701 |
26 feb 2024 | 732.60 | 742.80 | 732.60 | 736.40 | 736.40 | 1,692,415 |
23 feb 2024 | 726.20 | 734.60 | 718.60 | 734.60 | 734.60 | 5,395,485 |
22 feb 2024 | 734.00 | 735.40 | 726.40 | 726.40 | 726.40 | 3,591,636 |
21 feb 2024 | 721.00 | 726.80 | 721.00 | 726.80 | 726.80 | 2,524,475 |
20 feb 2024 | 726.80 | 735.80 | 719.00 | 722.80 | 722.80 | 1,577,678 |
19 feb 2024 | 719.40 | 729.00 | 715.40 | 726.40 | 726.40 | 3,623,222 |
16 feb 2024 | 715.00 | 723.80 | 713.40 | 721.60 | 721.60 | 3,901,065 |
15 feb 2024 | 719.00 | 719.00 | 710.80 | 712.20 | 712.20 | 3,547,477 |
14 feb 2024 | 709.80 | 718.00 | 708.60 | 712.80 | 712.80 | 5,254,276 |
13 feb 2024 | 721.80 | 730.60 | 702.80 | 704.40 | 704.40 | 1,879,296 |
12 feb 2024 | 715.00 | 726.00 | 714.91 | 725.60 | 725.60 | 3,621,576 |
09 feb 2024 | 717.60 | 722.40 | 707.80 | 712.80 | 712.80 | 3,035,344 |
08 feb 2024 | 726.20 | 728.80 | 718.00 | 720.40 | 720.40 | 4,034,123 |
07 feb 2024 | 727.00 | 730.20 | 724.20 | 726.80 | 726.80 | 2,713,762 |
06 feb 2024 | 731.60 | 735.00 | 724.80 | 730.80 | 730.80 | 1,341,073 |
05 feb 2024 | 735.40 | 738.80 | 728.40 | 728.40 | 728.40 | 1,731,718 |
02 feb 2024 | 737.20 | 740.80 | 727.80 | 732.00 | 732.00 | 1,260,644 |
01 feb 2024 | 726.20 | 733.40 | 725.20 | 731.20 | 731.20 | 3,831,337 |
31 ene 2024 | 735.40 | 739.00 | 728.80 | 728.80 | 728.80 | 2,650,833 |
30 ene 2024 | 724.60 | 740.40 | 724.20 | 738.00 | 738.00 | 2,340,611 |
29 ene 2024 | 738.40 | 741.20 | 720.60 | 720.60 | 720.60 | 8,153,727 |
26 ene 2024 | 731.20 | 743.00 | 728.40 | 741.80 | 741.80 | 4,123,574 |
25 ene 2024 | 725.60 | 732.80 | 719.40 | 730.00 | 730.00 | 2,103,048 |
24 ene 2024 | 730.00 | 735.60 | 725.00 | 730.40 | 730.40 | 2,201,526 |
23 ene 2024 | 735.00 | 735.21 | 725.20 | 726.20 | 726.20 | 2,352,605 |
22 ene 2024 | 720.00 | 734.60 | 715.20 | 733.60 | 733.60 | 1,897,802 |
19 ene 2024 | 717.40 | 719.20 | 711.80 | 712.80 | 712.80 | 3,502,452 |
18 ene 2024 | 705.80 | 710.40 | 702.40 | 710.20 | 710.20 | 1,968,669 |
17 ene 2024 | 699.40 | 703.40 | 695.80 | 702.60 | 702.60 | 2,261,774 |
16 ene 2024 | 702.60 | 708.80 | 697.20 | 705.60 | 705.60 | 5,894,842 |
15 ene 2024 | 707.00 | 709.20 | 703.00 | 707.60 | 707.60 | 1,211,674 |
12 ene 2024 | 701.40 | 709.80 | 697.40 | 704.60 | 704.60 | 1,618,979 |
11 ene 2024 | 714.00 | 716.60 | 698.00 | 698.00 | 698.00 | 2,433,983 |
10 ene 2024 | 711.80 | 716.00 | 703.40 | 710.00 | 710.00 | 1,377,450 |
09 ene 2024 | 706.20 | 711.00 | 700.80 | 709.20 | 709.20 | 1,826,902 |
08 ene 2024 | 687.20 | 706.00 | 687.20 | 705.00 | 705.00 | 1,403,279 |
05 ene 2024 | 691.20 | 693.40 | 685.80 | 691.80 | 691.80 | 1,997,221 |
04 ene 2024 | 693.20 | 700.00 | 688.20 | 695.40 | 695.40 | 1,045,060 |
04 ene 2024 | 3.2 Dividendo | |||||
03 ene 2024 | 699.40 | 705.00 | 696.60 | 697.20 | 694.00 | 1,651,129 |
02 ene 2024 | 720.20 | 723.60 | 700.00 | 703.00 | 699.77 | 2,372,930 |
29 dic 2023 | 720.00 | 723.00 | 717.00 | 721.40 | 718.09 | 840,267 |
28 dic 2023 | 724.60 | 725.80 | 715.80 | 718.00 | 714.70 | 921,105 |
27 dic 2023 | 724.20 | 729.40 | 716.80 | 720.40 | 717.09 | 1,001,524 |
22 dic 2023 | 716.20 | 725.60 | 715.44 | 722.20 | 718.89 | 749,307 |
21 dic 2023 | 715.20 | 719.00 | 714.80 | 717.40 | 714.11 | 1,087,691 |
20 dic 2023 | 715.80 | 718.40 | 709.80 | 717.60 | 714.31 | 5,062,077 |
19 dic 2023 | 705.00 | 710.80 | 703.80 | 710.80 | 707.54 | 1,364,935 |
18 dic 2023 | 696.20 | 704.20 | 691.40 | 701.40 | 698.18 | 3,263,918 |
15 dic 2023 | 727.20 | 731.60 | 696.40 | 697.20 | 694.00 | 7,130,190 |
14 dic 2023 | 741.60 | 747.00 | 728.00 | 730.60 | 727.25 | 3,452,724 |
13 dic 2023 | 748.60 | 752.60 | 727.40 | 731.40 | 728.04 | 3,334,651 |
12 dic 2023 | 746.00 | 750.60 | 741.80 | 745.40 | 741.98 | 3,780,448 |
11 dic 2023 | 740.20 | 744.00 | 735.80 | 742.60 | 739.19 | 4,310,141 |
08 dic 2023 | 741.40 | 746.20 | 738.00 | 738.00 | 734.61 | 2,793,456 |
07 dic 2023 | 735.00 | 743.00 | 723.40 | 741.60 | 738.20 | 2,490,901 |
06 dic 2023 | 732.20 | 738.80 | 728.40 | 737.00 | 733.62 | 2,549,435 |
05 dic 2023 | 720.00 | 728.20 | 717.80 | 728.20 | 724.86 | 1,468,062 |
04 dic 2023 | 719.40 | 727.80 | 715.60 | 721.40 | 718.09 | 2,128,783 |
01 dic 2023 | 724.00 | 728.40 | 721.20 | 721.40 | 718.09 | 2,078,989 |
30 nov 2023 | 720.00 | 725.09 | 716.20 | 724.80 | 721.47 | 6,971,052 |
29 nov 2023 | 714.00 | 720.80 | 711.60 | 718.20 | 714.90 | 2,637,282 |
28 nov 2023 | 709.60 | 714.40 | 702.00 | 711.20 | 707.94 | 4,017,711 |
27 nov 2023 | 703.20 | 713.00 | 703.20 | 709.80 | 706.54 | 2,101,498 |
24 nov 2023 | 703.00 | 703.00 | 696.00 | 700.60 | 697.38 | 1,493,328 |
23 nov 2023 | 700.20 | 706.00 | 694.60 | 704.40 | 701.17 | 3,628,484 |
22 nov 2023 | 709.60 | 714.80 | 700.40 | 711.80 | 708.53 | 2,086,820 |
21 nov 2023 | 707.40 | 710.00 | 702.40 | 705.00 | 701.76 | 1,610,228 |
20 nov 2023 | 708.20 | 713.00 | 705.60 | 707.20 | 703.95 | 1,995,285 |
17 nov 2023 | 703.20 | 710.00 | 691.20 | 706.80 | 703.56 | 3,032,728 |
16 nov 2023 | 704.00 | 710.60 | 700.80 | 701.40 | 698.18 | 1,821,785 |
15 nov 2023 | 709.40 | 715.60 | 705.00 | 705.60 | 702.36 | 2,115,979 |
14 nov 2023 | 702.00 | 710.60 | 692.20 | 705.00 | 701.76 | 5,302,836 |
13 nov 2023 | 686.20 | 699.20 | 683.00 | 699.20 | 695.99 | 2,264,701 |
10 nov 2023 | 683.20 | 694.00 | 675.20 | 682.00 | 678.87 | 2,992,365 |
09 nov 2023 | 648.20 | 697.20 | 646.00 | 689.20 | 686.04 | 4,895,269 |
08 nov 2023 | 627.60 | 638.60 | 626.20 | 635.40 | 632.48 | 6,860,077 |
*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. |