Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 392.27 | 392.27 | 383.71 | 383.73 | 383.73 | 73,700 |
04 jun 2024 | 389.34 | 393.70 | 385.76 | 387.68 | 387.68 | 70,400 |
03 jun 2024 | 378.92 | 395.92 | 378.92 | 388.88 | 388.88 | 128,200 |
31 may 2024 | 375.78 | 387.96 | 371.67 | 385.91 | 385.91 | 81,500 |
30 may 2024 | 369.89 | 378.14 | 363.49 | 375.58 | 375.58 | 88,500 |
29 may 2024 | 363.93 | 366.83 | 355.21 | 366.37 | 366.37 | 108,400 |
28 may 2024 | 354.78 | 369.36 | 354.78 | 368.62 | 368.62 | 147,300 |
24 may 2024 | 335.82 | 353.73 | 332.94 | 353.13 | 353.13 | 147,700 |
24 may 2024 | 2.95 Dividendo | |||||
23 may 2024 | 356.55 | 356.79 | 337.84 | 338.00 | 335.05 | 203,900 |
22 may 2024 | 361.59 | 363.89 | 351.97 | 351.98 | 348.91 | 116,700 |
21 may 2024 | 374.46 | 378.43 | 363.11 | 363.69 | 360.52 | 121,700 |
20 may 2024 | 387.45 | 387.45 | 376.95 | 378.00 | 374.70 | 101,300 |
17 may 2024 | 395.22 | 395.22 | 385.42 | 387.44 | 384.06 | 103,300 |
16 may 2024 | 388.74 | 395.98 | 386.52 | 395.36 | 391.91 | 79,100 |
15 may 2024 | 409.16 | 410.31 | 385.01 | 388.31 | 384.92 | 107,700 |
14 may 2024 | 406.04 | 412.25 | 400.56 | 404.42 | 400.89 | 105,400 |
13 may 2024 | 398.59 | 409.98 | 396.42 | 398.92 | 395.44 | 94,800 |
10 may 2024 | 393.15 | 397.01 | 381.58 | 393.75 | 390.31 | 105,700 |
09 may 2024 | 395.90 | 399.46 | 387.56 | 392.33 | 388.91 | 109,800 |
08 may 2024 | 391.16 | 401.77 | 390.58 | 395.42 | 391.97 | 84,500 |
07 may 2024 | 404.04 | 404.48 | 392.96 | 393.00 | 389.57 | 100,200 |
06 may 2024 | 383.21 | 402.45 | 376.02 | 402.43 | 398.92 | 157,800 |
03 may 2024 | 369.13 | 408.42 | 369.13 | 378.45 | 375.15 | 162,600 |
02 may 2024 | 402.74 | 406.18 | 392.34 | 395.98 | 392.52 | 90,600 |
01 may 2024 | 396.01 | 399.50 | 388.18 | 396.71 | 393.25 | 77,300 |
30 abr 2024 | 395.57 | 395.57 | 387.07 | 393.85 | 390.41 | 90,000 |
29 abr 2024 | 391.28 | 400.67 | 391.28 | 398.37 | 394.89 | 77,300 |
26 abr 2024 | 383.86 | 394.79 | 380.02 | 389.24 | 385.84 | 76,300 |
25 abr 2024 | 396.66 | 400.93 | 383.15 | 387.39 | 384.01 | 143,200 |
24 abr 2024 | 403.92 | 406.68 | 400.17 | 402.98 | 399.46 | 88,900 |
23 abr 2024 | 406.02 | 411.30 | 404.71 | 407.42 | 403.86 | 124,300 |
22 abr 2024 | 396.81 | 415.08 | 393.32 | 406.91 | 403.36 | 123,200 |
19 abr 2024 | 397.58 | 408.15 | 394.53 | 395.61 | 392.16 | 1,101,400 |
18 abr 2024 | 406.97 | 413.17 | 397.09 | 398.30 | 394.82 | 333,900 |
17 abr 2024 | 389.02 | 397.90 | 388.81 | 393.60 | 390.16 | 74,900 |
16 abr 2024 | 389.94 | 389.94 | 380.90 | 387.00 | 383.62 | 88,300 |
15 abr 2024 | 387.22 | 397.52 | 382.00 | 392.43 | 389.00 | 128,100 |
12 abr 2024 | 383.01 | 392.38 | 376.87 | 386.76 | 383.38 | 122,700 |
11 abr 2024 | 380.47 | 386.42 | 373.37 | 386.00 | 382.63 | 110,700 |
10 abr 2024 | 393.18 | 393.18 | 376.20 | 379.01 | 375.70 | 213,100 |
09 abr 2024 | 399.47 | 401.80 | 392.01 | 399.16 | 395.68 | 102,800 |
08 abr 2024 | 393.56 | 404.28 | 393.26 | 400.91 | 397.41 | 111,500 |
05 abr 2024 | 405.52 | 410.54 | 388.69 | 392.01 | 388.59 | 223,200 |
04 abr 2024 | 415.14 | 429.29 | 410.61 | 410.63 | 407.05 | 71,000 |
03 abr 2024 | 424.43 | 424.83 | 410.92 | 411.20 | 407.61 | 60,600 |
02 abr 2024 | 420.41 | 426.91 | 415.02 | 424.31 | 420.61 | 66,600 |
01 abr 2024 | 426.66 | 426.66 | 411.85 | 421.95 | 418.27 | 69,600 |
28 mar 2024 | 429.00 | 429.15 | 415.01 | 423.13 | 419.44 | 161,400 |
27 mar 2024 | 439.31 | 439.31 | 415.52 | 424.98 | 421.27 | 144,600 |
26 mar 2024 | 440.78 | 440.78 | 431.81 | 435.69 | 431.89 | 87,300 |
25 mar 2024 | 433.70 | 441.00 | 433.04 | 438.68 | 434.85 | 51,500 |
22 mar 2024 | 442.33 | 446.08 | 429.67 | 432.31 | 428.54 | 66,800 |
21 mar 2024 | 443.64 | 452.72 | 440.57 | 442.87 | 439.00 | 51,900 |
20 mar 2024 | 437.49 | 447.97 | 434.85 | 445.19 | 441.30 | 54,500 |
19 mar 2024 | 439.96 | 445.02 | 435.94 | 440.62 | 436.77 | 70,800 |
18 mar 2024 | 419.09 | 448.83 | 413.70 | 443.02 | 439.15 | 113,300 |
15 mar 2024 | 426.00 | 428.00 | 418.70 | 421.69 | 418.01 | 165,500 |
14 mar 2024 | 453.54 | 453.99 | 421.63 | 426.48 | 422.76 | 122,100 |
13 mar 2024 | 466.80 | 470.87 | 454.16 | 454.94 | 450.97 | 108,300 |
12 mar 2024 | 469.41 | 469.41 | 455.31 | 466.02 | 461.95 | 83,300 |
11 mar 2024 | 450.37 | 468.00 | 450.37 | 467.97 | 463.89 | 60,400 |
08 mar 2024 | 445.75 | 451.17 | 441.75 | 450.68 | 446.75 | 48,700 |
07 mar 2024 | 440.39 | 446.39 | 438.00 | 442.74 | 438.88 | 69,900 |
06 mar 2024 | 451.99 | 453.23 | 438.70 | 439.82 | 435.98 | 92,400 |
05 mar 2024 | 450.89 | 475.00 | 441.35 | 450.64 | 446.71 | 200,200 |
04 mar 2024 | 457.03 | 457.92 | 438.47 | 445.00 | 441.12 | 104,900 |
01 mar 2024 | 455.52 | 465.71 | 450.24 | 457.63 | 453.64 | 79,900 |
29 feb 2024 | 447.27 | 460.45 | 447.27 | 456.00 | 452.02 | 90,300 |
28 feb 2024 | 439.73 | 445.86 | 438.81 | 442.75 | 438.89 | 82,100 |
27 feb 2024 | 436.63 | 448.26 | 431.17 | 445.90 | 442.01 | 116,600 |
26 feb 2024 | 441.78 | 448.50 | 432.05 | 436.70 | 432.89 | 156,500 |
23 feb 2024 | 477.65 | 477.65 | 405.75 | 441.08 | 437.23 | 274,400 |
22 feb 2024 | 473.66 | 479.79 | 467.91 | 476.06 | 471.91 | 111,700 |
21 feb 2024 | 493.00 | 493.00 | 475.29 | 475.72 | 471.57 | 85,900 |
20 feb 2024 | 482.09 | 495.00 | 480.31 | 493.92 | 489.61 | 90,700 |
16 feb 2024 | 489.24 | 497.07 | 482.60 | 483.43 | 479.21 | 102,700 |
16 feb 2024 | 2.95 Dividendo | |||||
15 feb 2024 | 496.90 | 505.99 | 491.74 | 493.57 | 486.34 | 93,800 |
14 feb 2024 | 490.60 | 496.94 | 480.10 | 496.36 | 489.09 | 60,200 |
13 feb 2024 | 492.58 | 492.58 | 474.23 | 485.87 | 478.75 | 104,400 |
12 feb 2024 | 500.30 | 513.70 | 499.62 | 505.84 | 498.43 | 62,600 |
09 feb 2024 | 486.01 | 498.76 | 483.29 | 498.15 | 490.85 | 74,500 |
08 feb 2024 | 494.61 | 500.54 | 482.95 | 486.69 | 479.56 | 84,400 |
07 feb 2024 | 507.00 | 510.39 | 488.90 | 491.05 | 483.85 | 85,900 |
06 feb 2024 | 502.50 | 508.87 | 496.39 | 505.66 | 498.25 | 105,800 |
05 feb 2024 | 511.84 | 515.49 | 501.15 | 505.47 | 498.06 | 64,500 |
02 feb 2024 | 542.80 | 542.80 | 500.00 | 510.01 | 502.54 | 123,200 |
01 feb 2024 | 554.55 | 554.55 | 536.73 | 551.33 | 543.25 | 60,100 |
31 ene 2024 | 555.12 | 566.88 | 548.86 | 548.93 | 540.89 | 37,900 |
30 ene 2024 | 559.29 | 565.45 | 556.25 | 558.20 | 550.02 | 68,200 |
29 ene 2024 | 569.33 | 569.33 | 552.95 | 563.75 | 555.49 | 45,200 |
26 ene 2024 | 557.57 | 573.03 | 557.57 | 572.87 | 564.48 | 34,500 |
25 ene 2024 | 545.34 | 553.75 | 538.40 | 553.74 | 545.63 | 33,100 |
24 ene 2024 | 559.06 | 559.06 | 540.14 | 542.52 | 534.57 | 47,800 |
23 ene 2024 | 554.41 | 554.41 | 542.21 | 552.84 | 544.74 | 55,300 |
22 ene 2024 | 536.83 | 548.61 | 536.83 | 548.61 | 540.57 | 45,800 |
19 ene 2024 | 524.79 | 532.58 | 515.45 | 532.58 | 524.78 | 54,300 |
18 ene 2024 | 526.94 | 528.81 | 522.33 | 523.50 | 515.83 | 37,600 |
17 ene 2024 | 534.20 | 538.70 | 514.00 | 521.71 | 514.07 | 98,400 |
*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. |