Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 may 2024 | 416.00 | 422.00 | 402.00 | 416.50 | 416.50 | 483,345 |
24 may 2024 | 400.00 | 415.00 | 390.50 | 409.00 | 409.00 | 722,964 |
23 may 2024 | 413.50 | 415.00 | 394.50 | 398.50 | 398.50 | 925,411 |
22 may 2024 | 445.00 | 449.00 | 401.00 | 416.50 | 416.50 | 1,401,818 |
21 may 2024 | 425.00 | 444.00 | 423.00 | 432.50 | 432.50 | 1,416,464 |
21 may 2024 | 9.717433 Dividendo | |||||
20 may 2024 | 400.00 | 425.00 | 391.00 | 423.50 | 413.78 | 1,589,941 |
17 may 2024 | 410.00 | 420.00 | 391.00 | 397.50 | 388.38 | 847,130 |
16 may 2024 | 408.00 | 415.00 | 388.00 | 407.00 | 397.66 | 1,026,913 |
15 may 2024 | 387.50 | 405.00 | 387.50 | 402.00 | 392.78 | 1,166,737 |
14 may 2024 | 357.00 | 387.00 | 350.00 | 383.50 | 374.70 | 944,475 |
13 may 2024 | 375.00 | 384.00 | 352.50 | 357.50 | 349.30 | 899,779 |
10 may 2024 | 365.00 | 379.00 | 365.00 | 370.50 | 362.00 | 832,641 |
09 may 2024 | 375.00 | 379.00 | 355.00 | 362.00 | 353.69 | 1,611,246 |
08 may 2024 | 386.00 | 402.00 | 372.50 | 379.00 | 370.30 | 961,764 |
07 may 2024 | 404.00 | 405.00 | 364.00 | 386.50 | 377.63 | 2,207,731 |
06 may 2024 | 405.50 | 410.00 | 377.00 | 396.00 | 386.91 | 2,483,707 |
03 may 2024 | 423.00 | 425.00 | 400.00 | 403.00 | 393.75 | 1,855,315 |
02 may 2024 | 410.00 | 425.50 | 392.00 | 408.50 | 399.13 | 1,439,321 |
30 abr 2024 | 410.00 | 420.00 | 401.50 | 408.00 | 398.64 | 1,920,809 |
29 abr 2024 | 380.00 | 405.00 | 380.00 | 395.00 | 385.94 | 1,558,739 |
26 abr 2024 | 360.00 | 380.00 | 359.50 | 372.50 | 363.95 | 687,471 |
25 abr 2024 | 331.00 | 357.00 | 321.00 | 355.50 | 347.34 | 1,316,597 |
24 abr 2024 | 334.00 | 337.00 | 312.00 | 332.50 | 324.87 | 1,138,506 |
23 abr 2024 | 339.00 | 350.00 | 332.00 | 334.00 | 326.34 | 1,064,686 |
22 abr 2024 | 318.00 | 335.50 | 316.50 | 332.50 | 324.87 | 1,213,659 |
19 abr 2024 | 311.00 | 319.00 | 303.50 | 315.50 | 308.26 | 811,751 |
18 abr 2024 | 309.50 | 319.00 | 302.00 | 313.00 | 305.82 | 555,093 |
17 abr 2024 | 315.00 | 336.00 | 297.00 | 307.00 | 299.96 | 625,293 |
16 abr 2024 | 298.50 | 317.50 | 278.00 | 316.50 | 309.24 | 1,240,198 |
15 abr 2024 | 327.00 | 332.50 | 288.00 | 295.50 | 288.72 | 1,577,715 |
12 abr 2024 | 361.00 | 367.00 | 330.00 | 338.00 | 330.24 | 1,645,340 |
11 abr 2024 | 320.00 | 359.00 | 313.00 | 353.50 | 345.39 | 158,593 |
10 abr 2024 | 319.00 | 324.00 | 307.00 | 318.50 | 311.19 | 777,761 |
09 abr 2024 | 315.00 | 325.00 | 301.50 | 315.50 | 308.26 | 1,273,224 |
08 abr 2024 | 295.00 | 318.00 | 292.50 | 310.00 | 302.89 | 1,170,376 |
05 abr 2024 | 285.00 | 304.50 | 283.00 | 291.50 | 284.81 | 891,357 |
04 abr 2024 | 293.00 | 295.50 | 280.00 | 282.50 | 276.02 | 817,421 |
03 abr 2024 | 287.00 | 293.00 | 270.00 | 290.00 | 283.35 | 908,810 |
27 mar 2024 | 286.00 | 293.00 | 279.00 | 287.50 | 280.90 | 832,086 |
26 mar 2024 | 280.50 | 294.00 | 274.00 | 285.50 | 278.95 | 1,047,673 |
25 mar 2024 | 284.00 | 296.00 | 278.00 | 283.00 | 276.51 | 1,539,060 |
22 mar 2024 | 260.00 | 279.00 | 260.00 | 274.00 | 267.71 | 1,579,234 |
21 mar 2024 | 255.00 | 262.00 | 240.50 | 259.50 | 253.55 | 1,714,285 |
20 mar 2024 | 244.00 | 253.50 | 236.25 | 250.00 | 244.26 | 833,751 |
19 mar 2024 | 214.00 | 245.75 | 213.50 | 242.25 | 236.69 | 1,937,156 |
18 mar 2024 | 215.50 | 221.00 | 210.50 | 216.75 | 211.78 | 630,168 |
15 mar 2024 | 200.00 | 213.50 | 185.25 | 210.25 | 205.43 | 607,415 |
14 mar 2024 | 206.00 | 216.00 | 196.00 | 202.25 | 197.61 | 713,799 |
13 mar 2024 | 218.00 | 221.00 | 190.00 | 211.00 | 206.16 | 935,920 |
12 mar 2024 | 180.00 | 210.00 | 180.00 | 209.00 | 204.20 | 757,779 |
11 mar 2024 | 191.50 | 199.00 | 171.50 | 181.75 | 177.58 | 541,127 |
08 mar 2024 | 202.00 | 206.00 | 182.25 | 187.50 | 183.20 | 603,917 |
07 mar 2024 | 210.00 | 210.00 | 195.00 | 202.25 | 197.61 | 319,732 |
06 mar 2024 | 200.00 | 210.00 | 195.00 | 203.25 | 198.59 | 513,133 |
05 mar 2024 | 220.00 | 224.00 | 190.00 | 196.25 | 191.75 | 335,867 |
04 mar 2024 | 211.00 | 230.00 | 211.00 | 216.00 | 211.04 | 530,277 |
01 mar 2024 | 210.00 | 216.00 | 200.00 | 206.25 | 201.52 | 434,072 |
29 feb 2024 | 198.00 | 210.00 | 198.00 | 204.75 | 200.05 | 497,767 |
28 feb 2024 | 201.50 | 225.00 | 187.00 | 196.00 | 191.50 | 699,695 |
27 feb 2024 | 217.00 | 225.00 | 195.00 | 205.25 | 200.54 | 606,982 |
26 feb 2024 | 229.50 | 240.00 | 199.00 | 217.50 | 212.51 | 738,503 |
23 feb 2024 | 218.00 | 242.50 | 213.75 | 226.50 | 221.30 | 2,085,004 |
22 feb 2024 | 168.50 | 223.00 | 164.00 | 207.75 | 202.98 | 1,310,733 |
21 feb 2024 | 177.50 | 177.50 | 165.00 | 167.00 | 163.17 | 576,000 |
20 feb 2024 | 180.50 | 186.50 | 174.00 | 175.75 | 171.72 | 432,808 |
19 feb 2024 | 180.50 | 189.00 | 173.75 | 181.25 | 177.09 | 519,690 |
16 feb 2024 | 195.00 | 205.00 | 180.00 | 184.50 | 180.27 | 831,610 |
15 feb 2024 | 201.50 | 210.75 | 190.00 | 194.75 | 190.28 | 371,693 |
14 feb 2024 | 202.00 | 215.00 | 200.00 | 202.25 | 197.61 | 413,467 |
09 feb 2024 | 193.00 | 210.00 | 189.50 | 205.00 | 200.30 | 938,069 |
08 feb 2024 | 210.00 | 215.00 | 190.00 | 196.75 | 192.24 | 1,941,941 |
07 feb 2024 | 235.00 | 238.75 | 205.25 | 215.50 | 210.56 | 1,143,231 |
06 feb 2024 | 246.00 | 258.00 | 240.00 | 245.75 | 240.11 | 649,435 |
05 feb 2024 | 254.00 | 269.00 | 236.00 | 245.50 | 239.87 | 1,541,580 |
02 feb 2024 | 231.00 | 254.50 | 223.25 | 250.50 | 244.75 | 1,449,214 |
01 feb 2024 | 229.00 | 231.00 | 220.00 | 228.00 | 222.77 | 781,932 |
31 ene 2024 | 223.00 | 231.75 | 206.25 | 224.50 | 219.35 | 817,741 |
30 ene 2024 | 229.00 | 240.00 | 212.25 | 222.50 | 217.39 | 808,097 |
29 ene 2024 | 239.00 | 239.00 | 220.00 | 227.75 | 222.52 | 719,323 |
26 ene 2024 | 235.00 | 258.00 | 230.00 | 238.75 | 233.27 | 1,273,752 |
25 ene 2024 | 238.00 | 253.00 | 228.00 | 242.75 | 237.18 | 2,233,196 |
24 ene 2024 | 230.00 | 238.75 | 215.00 | 236.75 | 231.32 | 1,865,480 |
23 ene 2024 | 240.00 | 242.00 | 215.00 | 226.00 | 220.81 | 1,704,820 |
22 ene 2024 | 225.50 | 245.00 | 225.50 | 237.25 | 231.81 | 2,108,541 |
19 ene 2024 | 212.00 | 239.00 | 206.25 | 219.50 | 214.46 | 3,340,786 |
18 ene 2024 | 173.00 | 212.50 | 173.00 | 204.50 | 199.81 | 4,303,537 |
17 ene 2024 | 145.25 | 172.00 | 145.25 | 166.25 | 162.44 | 1,257,786 |
16 ene 2024 | 148.00 | 151.00 | 140.00 | 145.25 | 141.92 | 1,231,001 |
15 ene 2024 | 152.00 | 159.00 | 142.50 | 144.50 | 141.18 | 1,376,390 |
12 ene 2024 | 149.75 | 157.00 | 149.75 | 152.00 | 148.51 | 1,119,259 |
11 ene 2024 | 135.00 | 151.50 | 135.00 | 149.25 | 145.83 | 1,436,390 |
10 ene 2024 | 118.50 | 138.00 | 118.00 | 134.25 | 131.17 | 1,789,757 |
09 ene 2024 | 115.75 | 120.50 | 111.00 | 118.50 | 115.78 | 661,686 |
08 ene 2024 | 111.50 | 116.00 | 109.50 | 114.75 | 112.12 | 552,156 |
05 ene 2024 | 110.25 | 113.00 | 107.50 | 110.25 | 107.72 | 792,909 |
04 ene 2024 | 113.50 | 115.50 | 107.00 | 110.00 | 107.48 | 663,839 |
03 ene 2024 | 118.00 | 119.00 | 111.00 | 112.25 | 109.67 | 703,889 |
02 ene 2024 | 115.50 | 124.00 | 112.00 | 117.25 | 114.56 | 849,618 |
29 dic 2023 | 112.50 | 119.00 | 112.00 | 115.00 | 112.36 | 911,664 |
*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. |