Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 jun 2024 | 566.00 | 573.00 | 566.00 | 568.00 | 568.00 | 5,374,673 |
19 jun 2024 | 577.00 | 577.00 | 564.00 | 564.00 | 564.00 | 7,606,193 |
13 jun 2024 | 579.00 | 580.00 | 574.00 | 576.00 | 576.00 | 3,890,554 |
12 jun 2024 | 582.00 | 582.00 | 579.00 | 579.00 | 579.00 | 2,442,325 |
11 jun 2024 | 581.00 | 583.00 | 580.00 | 580.00 | 580.00 | 1,517,536 |
10 jun 2024 | 581.00 | 583.00 | 580.00 | 582.00 | 582.00 | 1,503,830 |
09 jun 2024 | 580.00 | 582.00 | 579.00 | 580.00 | 580.00 | 624,024 |
06 jun 2024 | 579.00 | 580.00 | 578.00 | 579.00 | 579.00 | 1,330,687 |
05 jun 2024 | 580.00 | 581.00 | 579.00 | 579.00 | 579.00 | 1,094,923 |
04 jun 2024 | 578.00 | 581.00 | 578.00 | 580.00 | 580.00 | 1,441,190 |
03 jun 2024 | 584.00 | 584.00 | 579.00 | 579.00 | 579.00 | 1,960,470 |
02 jun 2024 | 583.00 | 585.00 | 580.00 | 584.00 | 584.00 | 2,109,686 |
30 may 2024 | 585.00 | 585.00 | 579.00 | 579.00 | 579.00 | 5,123,940 |
29 may 2024 | 581.00 | 585.00 | 579.00 | 585.00 | 585.00 | 3,445,727 |
28 may 2024 | 581.00 | 583.00 | 580.00 | 581.00 | 581.00 | 1,114,964 |
27 may 2024 | 580.00 | 582.00 | 579.00 | 581.00 | 581.00 | 1,291,643 |
26 may 2024 | 582.00 | 585.00 | 580.00 | 580.00 | 580.00 | 761,722 |
23 may 2024 | 580.00 | 584.00 | 580.00 | 581.00 | 581.00 | 1,078,200 |
22 may 2024 | 580.00 | 583.00 | 580.00 | 580.00 | 580.00 | 1,822,258 |
21 may 2024 | 583.00 | 585.00 | 578.00 | 578.00 | 578.00 | 4,181,330 |
20 may 2024 | 592.00 | 592.00 | 583.00 | 583.00 | 583.00 | 4,017,600 |
19 may 2024 | 592.00 | 592.00 | 589.00 | 590.00 | 590.00 | 590 |
16 may 2024 | 602.00 | 602.00 | 592.00 | 592.00 | 592.00 | 2,594,564 |
15 may 2024 | 600.00 | 602.00 | 598.00 | 598.00 | 598.00 | 1,275,575 |
14 may 2024 | 605.00 | 605.00 | 600.00 | 601.00 | 601.00 | 1,241,793 |
13 may 2024 | 604.00 | 606.00 | 602.00 | 603.00 | 603.00 | 4,332,372 |
12 may 2024 | 600.00 | 604.00 | 596.00 | 603.00 | 603.00 | 6,923,441 |
09 may 2024 | 593.00 | 595.00 | 592.00 | 592.00 | 592.00 | 1,398,184 |
08 may 2024 | 591.00 | 592.00 | 587.00 | 592.00 | 592.00 | 1,440,398 |
07 may 2024 | 590.00 | 591.00 | 587.00 | 591.00 | 591.00 | 813,768 |
06 may 2024 | 590.00 | 590.00 | 588.00 | 590.00 | 590.00 | 1,167,071 |
05 may 2024 | 587.00 | 590.00 | 587.00 | 588.00 | 588.00 | 743,218 |
02 may 2024 | 587.00 | 590.00 | 587.00 | 588.00 | 588.00 | 971,934 |
01 may 2024 | 589.00 | 589.00 | 584.00 | 586.00 | 586.00 | 543,665 |
30 abr 2024 | 585.00 | 589.00 | 584.00 | 589.00 | 589.00 | 1,689,777 |
29 abr 2024 | 580.00 | 585.00 | 580.00 | 584.00 | 584.00 | 1,935,579 |
28 abr 2024 | 587.00 | 587.00 | 578.00 | 580.00 | 580.00 | 1,632,438 |
25 abr 2024 | 587.00 | 590.00 | 582.00 | 583.00 | 583.00 | 1,883,700 |
24 abr 2024 | 592.00 | 593.00 | 586.00 | 588.00 | 588.00 | 1,622,153 |
24 abr 2024 | 106:100 División de acciones | |||||
23 abr 2024 | 595.00 | 596.00 | 590.00 | 590.00 | 590.00 | 1,767,266 |
22 abr 2024 | 587.00 | 599.00 | 586.00 | 592.00 | 592.00 | 3,229,316 |
22 abr 2024 | 0.008 Dividendo | |||||
22 abr 2024 | 106:100 División de acciones | |||||
21 abr 2024 | 583.96 | 594.34 | 583.96 | 592.45 | 592.44 | 3,971,301 |
18 abr 2024 | 580.19 | 586.79 | 578.30 | 583.02 | 583.01 | 2,583,935 |
17 abr 2024 | 579.24 | 581.13 | 576.41 | 578.30 | 578.29 | 2,365,228 |
16 abr 2024 | 582.08 | 582.08 | 578.30 | 579.24 | 579.24 | 2,369,466 |
15 abr 2024 | 578.30 | 583.02 | 578.30 | 582.08 | 582.07 | 2,266,658 |
14 abr 2024 | 573.58 | 580.19 | 573.58 | 577.36 | 577.35 | 1,703,617 |
08 abr 2024 | 576.41 | 585.85 | 576.41 | 580.19 | 580.18 | 2,082,141 |
07 abr 2024 | - | - | - | - | - | - |
03 abr 2024 | 584.91 | 584.91 | 578.30 | 578.30 | 578.29 | 1,588,779 |
02 abr 2024 | 584.91 | 584.91 | 582.08 | 582.08 | 582.07 | 1,628,438 |
01 abr 2024 | 583.02 | 584.91 | 582.08 | 584.91 | 584.90 | 500,166 |
31 mar 2024 | 582.08 | 584.91 | 581.13 | 583.02 | 583.01 | 1,022,432 |
28 mar 2024 | 583.02 | 586.79 | 582.08 | 584.91 | 584.90 | 1,822,045 |
27 mar 2024 | 583.02 | 585.85 | 580.19 | 581.13 | 581.12 | 1,411,977 |
26 mar 2024 | 584.91 | 584.91 | 580.19 | 580.19 | 580.18 | 945,331 |
25 mar 2024 | - | - | - | - | - | - |
24 mar 2024 | 580.19 | 582.08 | 579.24 | 581.13 | 581.12 | 556,405 |
21 mar 2024 | 581.13 | 582.08 | 577.36 | 579.24 | 579.24 | 841,743 |
20 mar 2024 | 581.13 | 584.91 | 574.53 | 576.41 | 576.41 | 2,345,070 |
19 mar 2024 | 587.73 | 587.73 | 581.13 | 581.13 | 581.12 | 1,579,532 |
18 mar 2024 | 585.85 | 589.62 | 584.91 | 587.73 | 587.73 | 851,072 |
17 mar 2024 | 592.45 | 592.45 | 586.79 | 586.79 | 586.78 | 685,134 |
14 mar 2024 | 591.51 | 593.40 | 587.73 | 587.73 | 587.73 | 4,363,751 |
13 mar 2024 | 595.28 | 598.11 | 585.85 | 590.57 | 590.56 | 3,459,588 |
12 mar 2024 | 592.45 | 600.94 | 587.73 | 595.28 | 595.27 | 3,768,445 |
11 mar 2024 | 587.73 | 593.40 | 584.91 | 592.45 | 592.44 | 1,303,311 |
10 mar 2024 | 589.62 | 589.62 | 585.85 | 587.73 | 587.73 | 1,625,326 |
07 mar 2024 | 589.62 | 591.51 | 585.85 | 588.68 | 588.67 | 1,687,444 |
06 mar 2024 | 591.51 | 593.40 | 585.85 | 591.51 | 591.50 | 1,393,770 |
05 mar 2024 | 599.06 | 599.06 | 591.51 | 592.45 | 592.44 | 1,906,724 |
04 mar 2024 | 600.94 | 603.77 | 594.34 | 595.28 | 595.27 | 2,060,587 |
03 mar 2024 | 606.60 | 606.60 | 599.06 | 600.94 | 600.93 | 1,523,710 |
29 feb 2024 | 604.72 | 608.49 | 601.89 | 606.60 | 606.59 | 2,005,011 |
28 feb 2024 | 610.38 | 610.38 | 604.72 | 604.72 | 604.71 | 758,719 |
27 feb 2024 | 604.72 | 611.32 | 604.72 | 610.38 | 610.37 | 1,943,370 |
22 feb 2024 | 598.11 | 604.72 | 595.28 | 604.72 | 604.71 | 3,549,300 |
21 feb 2024 | 599.06 | 599.06 | 594.34 | 598.11 | 598.10 | 1,850,829 |
20 feb 2024 | 596.23 | 600.00 | 594.34 | 597.17 | 597.16 | 4,627,039 |
19 feb 2024 | 581.13 | 596.23 | 581.13 | 594.34 | 594.33 | 3,020,471 |
18 feb 2024 | 584.91 | 586.79 | 580.19 | 582.08 | 582.07 | 604,431 |
15 feb 2024 | 586.79 | 586.79 | 582.08 | 584.91 | 584.90 | 1,278,563 |
14 feb 2024 | 583.96 | 587.73 | 583.02 | 584.91 | 584.90 | 1,375,851 |
13 feb 2024 | 590.57 | 590.57 | 583.96 | 586.79 | 586.78 | 1,586,287 |
12 feb 2024 | 593.40 | 593.40 | 587.73 | 589.62 | 589.61 | 1,346,041 |
11 feb 2024 | 587.73 | 593.40 | 587.73 | 591.51 | 591.50 | 1,937,514 |
07 feb 2024 | 587.73 | 588.68 | 581.13 | 588.68 | 588.67 | 1,067,707 |
06 feb 2024 | 577.36 | 587.73 | 577.36 | 583.96 | 583.95 | 2,364,888 |
05 feb 2024 | 580.19 | 582.08 | 573.58 | 577.36 | 577.35 | 1,313,457 |
04 feb 2024 | 583.96 | 584.91 | 575.47 | 578.30 | 578.29 | 1,041,315 |
01 feb 2024 | 579.24 | 583.96 | 576.41 | 583.96 | 583.95 | 2,011,721 |
31 ene 2024 | 588.68 | 590.57 | 579.24 | 579.24 | 579.24 | 3,933,064 |
30 ene 2024 | 597.17 | 597.17 | 583.96 | 584.91 | 584.90 | 7,760,544 |
29 ene 2024 | 601.89 | 602.83 | 596.23 | 597.17 | 597.16 | 1,511,077 |
28 ene 2024 | 602.83 | 604.72 | 600.00 | 601.89 | 601.88 | 491,241 |
25 ene 2024 | 607.55 | 608.49 | 602.83 | 602.83 | 602.82 | 1,365,687 |
24 ene 2024 | 603.77 | 607.55 | 603.77 | 606.60 | 606.59 | 1,644,387 |
*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. |