Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 1,295.00 | 1,303.00 | 1,285.00 | 1,285.00 | 1,285.00 | 90,855 |
13 jun 2024 | 1,290.00 | 1,308.95 | 1,290.00 | 1,290.00 | 1,290.00 | 34,751 |
12 jun 2024 | 1,310.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,310.00 | 139,747 |
11 jun 2024 | 1,310.00 | 1,319.00 | 1,303.00 | 1,305.00 | 1,305.00 | 107,664 |
10 jun 2024 | 1,305.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,310.00 | 83,547 |
07 jun 2024 | 1,300.00 | 1,335.00 | 1,300.00 | 1,325.00 | 1,325.00 | 112,293 |
06 jun 2024 | 1,340.00 | 1,340.00 | 1,317.11 | 1,325.00 | 1,325.00 | 96,867 |
05 jun 2024 | 1,330.00 | 1,342.60 | 1,305.00 | 1,315.00 | 1,315.00 | 137,956 |
04 jun 2024 | 1,330.00 | 1,345.00 | 1,320.00 | 1,325.00 | 1,325.00 | 36,262 |
03 jun 2024 | 1,330.00 | 1,360.00 | 1,325.00 | 1,345.00 | 1,345.00 | 105,740 |
31 may 2024 | 1,315.00 | 1,350.00 | 1,315.00 | 1,330.00 | 1,330.00 | 768,060 |
30 may 2024 | 1,285.00 | 1,340.00 | 1,285.00 | 1,320.00 | 1,320.00 | 77,609 |
29 may 2024 | 1,285.00 | 1,360.00 | 1,285.00 | 1,305.00 | 1,305.00 | 76,020 |
28 may 2024 | 1,335.00 | 1,360.00 | 1,307.80 | 1,320.00 | 1,320.00 | 84,343 |
24 may 2024 | 1,315.00 | 1,348.96 | 1,315.00 | 1,330.00 | 1,330.00 | 95,332 |
23 may 2024 | 1,345.00 | 1,365.00 | 1,335.00 | 1,345.00 | 1,345.00 | 71,589 |
22 may 2024 | 1,310.00 | 1,355.00 | 1,310.00 | 1,340.00 | 1,340.00 | 100,252 |
21 may 2024 | 1,335.00 | 1,365.00 | 1,335.00 | 1,340.00 | 1,340.00 | 57,908 |
20 may 2024 | 1,360.00 | 1,365.50 | 1,330.00 | 1,345.00 | 1,345.00 | 38,638 |
17 may 2024 | 1,320.00 | 1,360.00 | 1,320.00 | 1,345.00 | 1,345.00 | 97,810 |
16 may 2024 | 1,345.00 | 1,365.00 | 1,340.63 | 1,355.00 | 1,355.00 | 97,327 |
15 may 2024 | 1,350.00 | 1,363.00 | 1,337.50 | 1,350.00 | 1,350.00 | 103,001 |
14 may 2024 | 1,355.00 | 1,364.75 | 1,340.00 | 1,340.00 | 1,340.00 | 39,106 |
13 may 2024 | 1,330.00 | 1,365.00 | 1,330.00 | 1,345.00 | 1,345.00 | 81,878 |
10 may 2024 | 1,355.00 | 1,365.00 | 1,345.00 | 1,345.00 | 1,345.00 | 94,333 |
09 may 2024 | 1,345.00 | 1,355.00 | 1,320.75 | 1,350.00 | 1,350.00 | 105,091 |
08 may 2024 | 1,335.00 | 1,350.00 | 1,305.00 | 1,340.00 | 1,340.00 | 130,803 |
07 may 2024 | 1,320.00 | 1,340.00 | 1,320.00 | 1,335.00 | 1,335.00 | 100,038 |
03 may 2024 | 1,325.00 | 1,335.00 | 1,310.00 | 1,325.00 | 1,325.00 | 109,529 |
02 may 2024 | 1,300.00 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 72,885 |
01 may 2024 | 1,315.00 | 1,320.00 | 1,298.66 | 1,305.00 | 1,305.00 | 83,237 |
30 abr 2024 | 1,320.00 | 1,325.00 | 1,285.00 | 1,310.00 | 1,310.00 | 55,129 |
29 abr 2024 | 1,320.00 | 1,330.00 | 1,301.67 | 1,310.00 | 1,310.00 | 32,658 |
26 abr 2024 | 1,305.00 | 1,315.00 | 1,296.00 | 1,315.00 | 1,315.00 | 127,054 |
25 abr 2024 | 1,305.00 | 1,315.00 | 1,273.60 | 1,300.00 | 1,300.00 | 73,027 |
24 abr 2024 | 1,300.00 | 1,350.00 | 1,288.75 | 1,310.00 | 1,310.00 | 61,361 |
23 abr 2024 | 1,310.00 | 1,332.30 | 1,295.30 | 1,305.00 | 1,305.00 | 226,404 |
22 abr 2024 | 1,305.00 | 1,329.25 | 1,296.00 | 1,305.00 | 1,305.00 | 134,173 |
19 abr 2024 | 1,295.00 | 1,315.00 | 1,266.00 | 1,290.00 | 1,290.00 | 29,662 |
18 abr 2024 | 1,295.00 | 1,324.40 | 1,281.10 | 1,290.00 | 1,290.00 | 69,919 |
17 abr 2024 | 1,280.00 | 1,302.25 | 1,270.00 | 1,290.00 | 1,290.00 | 136,487 |
16 abr 2024 | 1,285.00 | 1,297.39 | 1,255.30 | 1,280.00 | 1,280.00 | 85,469 |
15 abr 2024 | 1,275.00 | 1,305.00 | 1,267.57 | 1,300.00 | 1,300.00 | 101,623 |
12 abr 2024 | 1,305.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,300.00 | 114,410 |
11 abr 2024 | 1,300.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,290.00 | 58,657 |
10 abr 2024 | 1,305.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,295.00 | 56,902 |
09 abr 2024 | 1,305.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,285.00 | 113,616 |
08 abr 2024 | 1,265.00 | 1,305.00 | 1,264.56 | 1,300.00 | 1,300.00 | 139,259 |
05 abr 2024 | 1,295.00 | 1,297.62 | 1,240.00 | 1,295.00 | 1,295.00 | 130,035 |
04 abr 2024 | 1,275.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,285.00 | 87,018 |
03 abr 2024 | 1,300.00 | 1,310.00 | 1,273.67 | 1,290.00 | 1,290.00 | 134,979 |
02 abr 2024 | 1,295.00 | 1,320.00 | 1,290.50 | 1,300.00 | 1,300.00 | 151,783 |
28 mar 2024 | 1,310.00 | 1,310.00 | 1,292.15 | 1,305.00 | 1,305.00 | 126,743 |
27 mar 2024 | 1,290.00 | 1,308.50 | 1,284.50 | 1,290.00 | 1,290.00 | 80,224 |
26 mar 2024 | 1,290.00 | 1,315.00 | 1,280.00 | 1,285.00 | 1,285.00 | 125,287 |
25 mar 2024 | 1,295.00 | 1,305.00 | 1,274.00 | 1,275.00 | 1,275.00 | 128,836 |
22 mar 2024 | 1,305.00 | 1,311.80 | 1,285.00 | 1,285.00 | 1,285.00 | 108,512 |
21 mar 2024 | 1,305.00 | 1,310.00 | 1,286.50 | 1,295.00 | 1,295.00 | 173,741 |
20 mar 2024 | 1,295.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,290.00 | 140,033 |
19 mar 2024 | 1,300.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,290.00 | 140,795 |
18 mar 2024 | 1,295.00 | 1,304.00 | 1,282.50 | 1,290.00 | 1,290.00 | 225,439 |
15 mar 2024 | 1,280.00 | 1,300.48 | 1,265.00 | 1,285.00 | 1,285.00 | 218,770 |
14 mar 2024 | 1,310.00 | 1,310.00 | 1,265.00 | 1,270.00 | 1,270.00 | 160,309 |
13 mar 2024 | 1,280.00 | 1,285.50 | 1,260.00 | 1,260.00 | 1,260.00 | 158,660 |
12 mar 2024 | 1,270.00 | 1,290.00 | 1,255.00 | 1,265.00 | 1,265.00 | 191,382 |
11 mar 2024 | 1,255.00 | 1,285.00 | 1,234.27 | 1,255.00 | 1,255.00 | 110,260 |
08 mar 2024 | 1,275.00 | 1,280.00 | 1,247.00 | 1,275.00 | 1,275.00 | 206,162 |
07 mar 2024 | 1,275.00 | 1,285.00 | 1,265.00 | 1,265.00 | 1,265.00 | 86,758 |
06 mar 2024 | 1,265.00 | 1,279.00 | 1,265.00 | 1,265.00 | 1,265.00 | 106,600 |
05 mar 2024 | 1,265.00 | 1,275.00 | 1,255.00 | 1,262.50 | 1,262.50 | 73,416 |
04 mar 2024 | 1,250.00 | 1,278.68 | 1,245.00 | 1,255.00 | 1,255.00 | 263,358 |
01 mar 2024 | 1,250.00 | 1,255.00 | 1,227.50 | 1,235.00 | 1,235.00 | 83,840 |
29 feb 2024 | 1,235.00 | 1,240.35 | 1,225.00 | 1,225.00 | 1,225.00 | 119,700 |
29 feb 2024 | 0.0605 Dividendo | |||||
28 feb 2024 | 1,240.00 | 1,243.40 | 1,225.00 | 1,225.00 | 1,224.94 | 62,352 |
27 feb 2024 | 1,230.00 | 1,242.25 | 1,230.00 | 1,235.00 | 1,234.94 | 39,660 |
26 feb 2024 | 1,245.00 | 1,245.00 | 1,205.00 | 1,225.00 | 1,224.94 | 56,403 |
23 feb 2024 | 1,230.00 | 1,245.00 | 1,220.00 | 1,232.50 | 1,232.44 | 50,056 |
22 feb 2024 | 1,230.00 | 1,244.00 | 1,220.00 | 1,225.00 | 1,224.94 | 114,345 |
21 feb 2024 | 1,225.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,214.94 | 44,799 |
20 feb 2024 | 1,210.00 | 1,230.97 | 1,210.00 | 1,215.00 | 1,214.94 | 40,792 |
19 feb 2024 | 1,225.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,209.94 | 40,947 |
16 feb 2024 | 1,205.00 | 1,221.90 | 1,205.00 | 1,210.00 | 1,209.94 | 23,476 |
15 feb 2024 | 1,200.00 | 1,219.20 | 1,197.25 | 1,200.00 | 1,199.94 | 28,386 |
14 feb 2024 | 1,200.00 | 1,215.00 | 1,184.25 | 1,195.00 | 1,194.94 | 70,558 |
13 feb 2024 | 1,195.00 | 1,220.00 | 1,155.00 | 1,210.00 | 1,209.94 | 39,282 |
12 feb 2024 | 1,200.00 | 1,220.00 | 1,195.00 | 1,220.00 | 1,219.94 | 37,818 |
09 feb 2024 | 1,180.00 | 1,214.00 | 1,180.00 | 1,210.00 | 1,209.94 | 40,060 |
08 feb 2024 | 1,190.00 | 1,215.00 | 1,190.00 | 1,195.00 | 1,194.94 | 52,917 |
07 feb 2024 | 1,220.00 | 1,220.00 | 1,170.00 | 1,200.00 | 1,199.94 | 57,399 |
06 feb 2024 | 1,185.00 | 1,215.00 | 1,180.00 | 1,200.00 | 1,199.94 | 43,009 |
05 feb 2024 | 1,200.00 | 1,214.65 | 1,174.80 | 1,180.00 | 1,179.94 | 133,382 |
02 feb 2024 | 1,180.00 | 1,203.30 | 1,162.50 | 1,200.00 | 1,199.94 | 62,761 |
01 feb 2024 | 1,160.00 | 1,190.00 | 1,150.06 | 1,175.00 | 1,174.94 | 13,319 |
31 ene 2024 | 1,185.00 | 1,187.30 | 1,159.22 | 1,162.50 | 1,162.44 | 70,730 |
30 ene 2024 | 1,160.00 | 1,189.78 | 1,160.00 | 1,170.00 | 1,169.94 | 40,212 |
29 ene 2024 | 1,160.00 | 1,189.56 | 1,158.74 | 1,165.00 | 1,164.94 | 60,970 |
26 ene 2024 | 1,160.00 | 1,186.40 | 1,150.00 | 1,160.00 | 1,159.94 | 39,477 |
25 ene 2024 | 1,165.00 | 1,181.09 | 1,155.00 | 1,160.00 | 1,159.94 | 47,807 |
24 ene 2024 | 1,140.00 | 1,178.28 | 1,140.00 | 1,160.00 | 1,159.94 | 19,368 |
*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. |