Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 2,386.50 | 2,412.00 | 2,384.50 | 2,406.00 | 2,406.00 | 3,985,602 |
27 mar 2024 | 2,365.00 | 2,391.50 | 2,349.00 | 2,389.00 | 2,389.00 | 8,579,397 |
26 mar 2024 | 2,369.50 | 2,375.00 | 2,355.00 | 2,366.00 | 2,366.00 | 16,497,916 |
25 mar 2024 | 2,366.00 | 2,383.00 | 2,342.00 | 2,375.50 | 2,375.50 | 6,941,062 |
22 mar 2024 | 2,369.00 | 2,390.50 | 2,366.50 | 2,376.00 | 2,376.00 | 4,919,211 |
21 mar 2024 | 2,358.50 | 2,373.00 | 2,341.64 | 2,362.00 | 2,362.00 | 5,092,338 |
21 mar 2024 | 58.88 Dividendo | |||||
20 mar 2024 | 2,412.50 | 2,416.00 | 2,365.00 | 2,394.50 | 2,335.62 | 11,036,138 |
19 mar 2024 | 2,420.00 | 2,436.00 | 2,392.50 | 2,412.00 | 2,352.69 | 6,008,554 |
18 mar 2024 | 2,365.50 | 2,404.50 | 2,353.00 | 2,399.00 | 2,340.01 | 10,741,231 |
15 mar 2024 | 2,377.00 | 2,385.90 | 2,340.50 | 2,340.50 | 2,282.95 | 40,520,113 |
14 mar 2024 | 2,386.50 | 2,403.00 | 2,371.00 | 2,380.50 | 2,321.96 | 3,650,538 |
13 mar 2024 | 2,370.00 | 2,404.00 | 2,367.50 | 2,395.50 | 2,336.60 | 7,604,042 |
12 mar 2024 | 2,347.00 | 2,400.50 | 2,340.00 | 2,366.50 | 2,308.31 | 10,271,709 |
11 mar 2024 | 2,297.00 | 2,344.50 | 2,268.17 | 2,319.00 | 2,261.98 | 5,707,150 |
08 mar 2024 | 2,288.00 | 2,293.50 | 2,273.00 | 2,286.50 | 2,230.28 | 3,685,121 |
07 mar 2024 | 2,299.50 | 2,300.50 | 2,278.00 | 2,289.00 | 2,232.71 | 4,386,639 |
06 mar 2024 | 2,306.00 | 2,318.50 | 2,279.50 | 2,301.50 | 2,244.91 | 7,243,616 |
05 mar 2024 | 2,291.50 | 2,314.00 | 2,279.00 | 2,303.50 | 2,246.86 | 5,085,627 |
04 mar 2024 | 2,326.50 | 2,332.00 | 2,281.50 | 2,294.00 | 2,237.59 | 4,650,106 |
01 mar 2024 | 2,352.50 | 2,370.50 | 2,330.50 | 2,334.50 | 2,277.10 | 3,459,310 |
29 feb 2024 | 2,350.00 | 2,363.00 | 2,333.50 | 2,345.00 | 2,287.34 | 16,021,178 |
28 feb 2024 | 2,370.00 | 2,372.50 | 2,329.50 | 2,333.50 | 2,276.12 | 5,003,337 |
27 feb 2024 | 2,366.50 | 2,380.00 | 2,351.00 | 2,364.00 | 2,305.87 | 4,357,661 |
26 feb 2024 | 2,387.00 | 2,394.64 | 2,366.00 | 2,371.50 | 2,313.19 | 5,496,797 |
23 feb 2024 | 2,393.00 | 2,395.00 | 2,359.00 | 2,388.00 | 2,329.28 | 4,253,486 |
22 feb 2024 | 2,365.00 | 2,386.50 | 2,357.00 | 2,382.00 | 2,323.43 | 7,993,247 |
21 feb 2024 | 2,380.00 | 2,384.50 | 2,354.00 | 2,370.50 | 2,312.21 | 8,184,188 |
20 feb 2024 | 2,366.50 | 2,383.50 | 2,356.50 | 2,383.50 | 2,324.89 | 4,598,112 |
19 feb 2024 | 2,374.50 | 2,399.00 | 2,369.50 | 2,369.50 | 2,311.23 | 10,649,357 |
16 feb 2024 | 2,425.00 | 2,431.50 | 2,389.50 | 2,413.50 | 2,354.15 | 3,845,246 |
15 feb 2024 | 2,392.50 | 2,431.50 | 2,390.50 | 2,422.00 | 2,362.44 | 3,863,298 |
14 feb 2024 | 2,404.50 | 2,420.00 | 2,394.50 | 2,399.00 | 2,340.01 | 9,844,921 |
13 feb 2024 | 2,434.00 | 2,445.00 | 2,399.50 | 2,408.50 | 2,349.28 | 3,379,387 |
12 feb 2024 | 2,419.50 | 2,441.50 | 2,401.50 | 2,435.00 | 2,375.12 | 4,617,579 |
09 feb 2024 | 2,454.50 | 2,470.00 | 2,410.12 | 2,421.00 | 2,361.47 | 4,401,503 |
08 feb 2024 | 2,428.50 | 2,499.21 | 2,412.00 | 2,484.00 | 2,422.92 | 8,876,516 |
07 feb 2024 | 2,356.00 | 2,357.95 | 2,319.00 | 2,319.00 | 2,261.98 | 4,883,519 |
06 feb 2024 | 2,365.00 | 2,377.50 | 2,354.00 | 2,362.00 | 2,303.92 | 2,923,332 |
05 feb 2024 | 2,367.00 | 2,395.50 | 2,360.50 | 2,378.00 | 2,319.53 | 4,673,529 |
02 feb 2024 | 2,373.50 | 2,381.50 | 2,350.50 | 2,365.00 | 2,306.85 | 4,018,080 |
01 feb 2024 | 2,332.50 | 2,356.50 | 2,320.50 | 2,339.50 | 2,281.97 | 3,311,431 |
31 ene 2024 | 2,367.00 | 2,372.50 | 2,338.30 | 2,338.50 | 2,281.00 | 5,780,559 |
30 ene 2024 | 2,358.50 | 2,365.50 | 2,344.00 | 2,352.00 | 2,294.17 | 3,268,265 |
29 ene 2024 | 2,330.50 | 2,381.00 | 2,320.50 | 2,355.00 | 2,297.09 | 6,163,864 |
26 ene 2024 | 2,301.50 | 2,337.50 | 2,301.50 | 2,333.00 | 2,275.63 | 4,514,759 |
25 ene 2024 | 2,302.00 | 2,306.50 | 2,286.00 | 2,292.50 | 2,236.13 | 2,749,018 |
24 ene 2024 | 2,310.00 | 2,322.00 | 2,299.00 | 2,313.50 | 2,256.61 | 3,441,537 |
23 ene 2024 | 2,321.00 | 2,339.00 | 2,288.00 | 2,295.00 | 2,238.57 | 3,214,092 |
22 ene 2024 | 2,314.00 | 2,347.00 | 2,309.00 | 2,334.50 | 2,277.10 | 5,094,859 |
19 ene 2024 | 2,304.50 | 2,330.50 | 2,296.50 | 2,307.50 | 2,250.76 | 3,513,310 |
18 ene 2024 | 2,318.50 | 2,318.50 | 2,288.00 | 2,289.00 | 2,232.71 | 3,353,585 |
17 ene 2024 | 2,318.50 | 2,336.00 | 2,312.50 | 2,319.50 | 2,262.46 | 3,635,856 |
16 ene 2024 | 2,335.50 | 2,355.50 | 2,328.00 | 2,349.00 | 2,291.24 | 4,098,676 |
15 ene 2024 | 2,347.50 | 2,357.00 | 2,339.00 | 2,350.00 | 2,292.21 | 2,232,514 |
12 ene 2024 | 2,359.00 | 2,373.23 | 2,348.00 | 2,348.00 | 2,290.26 | 3,442,806 |
11 ene 2024 | 2,361.50 | 2,378.50 | 2,341.50 | 2,349.50 | 2,291.73 | 7,996,311 |
10 ene 2024 | 2,374.00 | 2,377.00 | 2,352.50 | 2,352.50 | 2,294.65 | 2,921,851 |
09 ene 2024 | 2,379.50 | 2,387.50 | 2,371.00 | 2,373.00 | 2,314.65 | 7,642,638 |
08 ene 2024 | 2,363.50 | 2,379.50 | 2,334.00 | 2,371.00 | 2,312.70 | 2,860,271 |
05 ene 2024 | 2,356.00 | 2,375.00 | 2,351.50 | 2,360.00 | 2,301.97 | 2,167,078 |
04 ene 2024 | 2,347.00 | 2,368.00 | 2,335.00 | 2,366.50 | 2,308.31 | 2,871,513 |
03 ene 2024 | 2,341.00 | 2,363.00 | 2,323.50 | 2,333.00 | 2,275.63 | 11,090,238 |
02 ene 2024 | 2,303.00 | 2,342.50 | 2,289.88 | 2,331.50 | 2,274.17 | 10,500,029 |
29 dic 2023 | 2,292.50 | 2,310.50 | 2,284.00 | 2,295.50 | 2,239.05 | 773,815 |
28 dic 2023 | 2,293.50 | 2,307.00 | 2,281.50 | 2,282.50 | 2,226.37 | 1,826,434 |
27 dic 2023 | 2,270.00 | 2,304.00 | 2,260.00 | 2,286.00 | 2,229.79 | 2,648,295 |
22 dic 2023 | 2,276.50 | 2,291.50 | 2,276.00 | 2,290.00 | 2,233.69 | 1,559,034 |
21 dic 2023 | 2,277.00 | 2,350.50 | 2,261.00 | 2,284.50 | 2,228.32 | 5,521,953 |
21 dic 2023 | 57.72 Dividendo | |||||
20 dic 2023 | 2,362.50 | 2,378.00 | 2,307.50 | 2,336.00 | 2,222.26 | 3,878,549 |
19 dic 2023 | 2,320.50 | 2,339.00 | 2,309.50 | 2,321.50 | 2,208.46 | 8,253,708 |
18 dic 2023 | 2,306.00 | 2,330.50 | 2,293.00 | 2,324.00 | 2,210.84 | 5,637,829 |
15 dic 2023 | 2,342.00 | 2,360.00 | 2,298.00 | 2,311.50 | 2,198.95 | 21,222,849 |
14 dic 2023 | 2,344.00 | 2,387.50 | 2,275.00 | 2,361.00 | 2,246.04 | 6,566,690 |
13 dic 2023 | 2,292.50 | 2,308.00 | 2,276.00 | 2,289.00 | 2,177.55 | 5,146,397 |
12 dic 2023 | 2,300.00 | 2,310.50 | 2,277.00 | 2,294.00 | 2,182.30 | 4,972,595 |
11 dic 2023 | 2,313.00 | 2,325.00 | 2,261.50 | 2,292.50 | 2,180.88 | 5,733,843 |
08 dic 2023 | 2,306.00 | 2,336.00 | 2,286.00 | 2,316.50 | 2,203.71 | 6,258,203 |
07 dic 2023 | 2,278.00 | 2,318.00 | 2,251.00 | 2,306.50 | 2,194.19 | 7,647,203 |
06 dic 2023 | 2,366.00 | 2,392.50 | 2,233.00 | 2,279.50 | 2,168.51 | 13,012,687 |
05 dic 2023 | 2,513.00 | 2,539.00 | 2,471.88 | 2,487.50 | 2,366.38 | 3,017,476 |
04 dic 2023 | 2,503.00 | 2,537.00 | 2,488.50 | 2,523.50 | 2,400.63 | 3,854,292 |
01 dic 2023 | 2,517.50 | 2,532.50 | 2,490.50 | 2,508.00 | 2,385.88 | 2,301,279 |
30 nov 2023 | 2,516.50 | 2,536.50 | 2,498.50 | 2,512.00 | 2,389.69 | 6,108,651 |
29 nov 2023 | 2,545.00 | 2,553.50 | 2,514.00 | 2,514.50 | 2,392.07 | 1,518,848 |
28 nov 2023 | 2,538.00 | 2,565.00 | 2,517.00 | 2,550.00 | 2,425.84 | 3,849,445 |
27 nov 2023 | 2,553.50 | 2,574.00 | 2,537.50 | 2,549.00 | 2,424.89 | 1,950,198 |
24 nov 2023 | 2,550.00 | 2,578.50 | 2,535.00 | 2,555.00 | 2,430.59 | 1,569,419 |
23 nov 2023 | 2,562.50 | 2,570.00 | 2,550.50 | 2,556.50 | 2,432.02 | 2,771,250 |
22 nov 2023 | 2,531.00 | 2,557.50 | 2,514.00 | 2,555.00 | 2,430.59 | 2,012,166 |
21 nov 2023 | 2,521.50 | 2,540.00 | 2,503.50 | 2,526.50 | 2,403.48 | 1,243,044 |
20 nov 2023 | 2,524.00 | 2,543.50 | 2,507.00 | 2,525.00 | 2,402.06 | 1,873,967 |
17 nov 2023 | 2,515.50 | 2,531.00 | 2,485.50 | 2,521.50 | 2,398.73 | 2,786,129 |
16 nov 2023 | 2,527.00 | 2,538.50 | 2,497.50 | 2,499.00 | 2,377.32 | 3,631,401 |
15 nov 2023 | 2,540.50 | 2,562.00 | 2,508.50 | 2,518.00 | 2,395.40 | 3,114,975 |
14 nov 2023 | 2,536.50 | 2,555.00 | 2,497.00 | 2,520.00 | 2,397.30 | 1,813,829 |
13 nov 2023 | 2,498.00 | 2,542.50 | 2,489.60 | 2,542.50 | 2,418.70 | 6,330,694 |
10 nov 2023 | 2,529.00 | 2,544.00 | 2,457.00 | 2,477.00 | 2,356.39 | 6,644,203 |
09 nov 2023 | 2,530.00 | 2,537.00 | 2,520.50 | 2,533.50 | 2,410.14 | 6,265,020 |
*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. |