Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 798.79 | 798.79 | 798.79 | 798.79 | 798.79 | 35 |
01 may 2024 | 806.00 | 806.00 | 769.08 | 805.99 | 805.99 | 28 |
30 abr 2024 | 784.67 | 784.67 | 784.67 | 784.67 | 784.67 | - |
29 abr 2024 | 784.67 | 784.67 | 784.67 | 784.67 | 784.67 | 3 |
26 abr 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 2 |
25 abr 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | - |
24 abr 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | - |
23 abr 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 4 |
23 abr 2024 | 7.5 Dividendo | |||||
22 abr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | - |
19 abr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | - |
18 abr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | - |
17 abr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | - |
16 abr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | - |
15 abr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | 9 |
12 abr 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 772.69 | 1 |
11 abr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | - |
10 abr 2024 | 811.79 | 811.79 | 800.00 | 800.00 | 792.50 | 101 |
09 abr 2024 | 839.48 | 839.48 | 839.48 | 839.48 | 831.61 | - |
08 abr 2024 | 839.48 | 839.48 | 839.48 | 839.48 | 831.61 | - |
05 abr 2024 | 839.48 | 839.48 | 839.48 | 839.48 | 831.61 | - |
04 abr 2024 | 839.48 | 839.48 | 839.48 | 839.48 | 831.61 | 1 |
03 abr 2024 | 848.39 | 848.39 | 848.39 | 848.39 | 840.44 | - |
02 abr 2024 | 848.39 | 848.39 | 848.39 | 848.39 | 840.44 | - |
01 abr 2024 | 848.39 | 848.39 | 848.39 | 848.39 | 840.44 | - |
28 mar 2024 | 848.39 | 848.39 | 848.39 | 848.39 | 840.44 | - |
27 mar 2024 | 848.39 | 848.39 | 848.39 | 848.39 | 840.44 | 1 |
26 mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
25 mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
22 mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
21 mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
20 mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | 1 |
19 mar 2024 | 871.90 | 873.00 | 830.04 | 830.04 | 822.26 | 7 |
18 mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
15 mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
14 mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
13 mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
12 mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | 10 |
11 mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
08 mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
07 mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
06 mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
05 mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
04 mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
01 mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
29 feb 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
28 feb 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
27 feb 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
26 feb 2024 | 873.00 | 873.00 | 837.00 | 837.00 | 829.15 | 42 |
23 feb 2024 | 840.50 | 840.50 | 840.50 | 840.50 | 832.62 | - |
22 feb 2024 | 840.50 | 840.50 | 840.50 | 840.50 | 832.62 | - |
21 feb 2024 | 840.50 | 840.50 | 840.50 | 840.50 | 832.62 | 3 |
20 feb 2024 | 857.00 | 857.00 | 857.00 | 857.00 | 848.97 | - |
16 feb 2024 | 857.00 | 857.00 | 857.00 | 857.00 | 848.97 | 10 |
15 feb 2024 | 826.64 | 826.64 | 826.64 | 826.64 | 818.89 | 1 |
14 feb 2024 | 847.70 | 847.70 | 847.70 | 847.70 | 839.75 | - |
13 feb 2024 | 847.70 | 847.70 | 847.70 | 847.70 | 839.75 | - |
12 feb 2024 | 847.70 | 847.70 | 847.70 | 847.70 | 839.75 | 70 |
09 feb 2024 | 847.73 | 847.73 | 847.73 | 847.73 | 839.78 | - |
08 feb 2024 | 848.99 | 848.99 | 838.00 | 847.73 | 839.78 | 161 |
07 feb 2024 | 801.00 | 801.00 | 801.00 | 801.00 | 793.49 | 2 |
06 feb 2024 | 808.50 | 808.50 | 808.50 | 808.50 | 800.92 | - |
05 feb 2024 | 808.50 | 808.50 | 808.50 | 808.50 | 800.92 | 1 |
02 feb 2024 | 796.85 | 796.85 | 796.85 | 796.85 | 789.38 | - |
01 feb 2024 | 796.85 | 796.85 | 796.85 | 796.85 | 789.38 | 159 |
31 ene 2024 | 731.94 | 731.94 | 731.94 | 731.94 | 725.08 | - |
30 ene 2024 | 731.94 | 731.94 | 731.94 | 731.94 | 725.08 | - |
29 ene 2024 | 731.94 | 731.94 | 731.94 | 731.94 | 725.08 | - |
26 ene 2024 | 731.94 | 731.94 | 731.94 | 731.94 | 725.08 | - |
25 ene 2024 | 713.50 | 731.94 | 713.50 | 731.94 | 725.08 | 5 |
24 ene 2024 | 713.00 | 714.00 | 713.00 | 714.00 | 707.31 | 2 |
23 ene 2024 | 684.95 | 684.95 | 684.95 | 684.95 | 678.53 | - |
22 ene 2024 | 684.95 | 684.95 | 684.95 | 684.95 | 678.53 | - |
19 ene 2024 | 684.95 | 684.95 | 684.95 | 684.95 | 678.53 | - |
18 ene 2024 | 684.95 | 684.95 | 684.95 | 684.95 | 678.53 | - |
17 ene 2024 | 680.00 | 684.95 | 680.00 | 684.95 | 678.53 | 6 |
16 ene 2024 | 695.00 | 699.00 | 688.00 | 690.28 | 683.81 | 30 |
12 ene 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 693.44 | 5 |
11 ene 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 703.34 | 5 |
10 ene 2024 | 704.00 | 704.00 | 704.00 | 704.00 | 697.40 | 1 |
09 ene 2024 | 720.00 | 720.00 | 715.00 | 715.00 | 708.30 | 75 |
08 ene 2024 | 732.00 | 733.25 | 732.00 | 733.25 | 726.38 | 11 |
05 ene 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 718.20 | 5 |
04 ene 2024 | 733.50 | 733.50 | 733.50 | 733.50 | 726.62 | - |
03 ene 2024 | 737.00 | 739.00 | 730.00 | 733.50 | 726.62 | 26 |
02 ene 2024 | 765.00 | 765.00 | 758.00 | 758.00 | 750.89 | 17 |
29 dic 2023 | 783.65 | 783.65 | 778.00 | 778.00 | 770.71 | 2 |
28 dic 2023 | 778.00 | 778.00 | 778.00 | 778.00 | 770.71 | - |
27 dic 2023 | 778.00 | 778.00 | 778.00 | 778.00 | 770.71 | - |
26 dic 2023 | 778.00 | 778.00 | 778.00 | 778.00 | 770.71 | - |
22 dic 2023 | 785.00 | 785.00 | 778.00 | 778.00 | 770.71 | 40 |
21 dic 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 772.69 | - |
20 dic 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 772.69 | - |
19 dic 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 772.69 | - |
18 dic 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 772.69 | 2 |
15 dic 2023 | 790.00 | 790.00 | 788.00 | 788.00 | 780.61 | 4 |
14 dic 2023 | 793.00 | 793.00 | 793.00 | 793.00 | 785.57 | 15 |
13 dic 2023 | 764.00 | 764.00 | 764.00 | 764.00 | 756.84 | - |
12 dic 2023 | 764.00 | 764.00 | 764.00 | 764.00 | 756.84 | - |
11 dic 2023 | 764.00 | 764.00 | 764.00 | 764.00 | 756.84 | 15 |
*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. |