Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 848.39 | 848.39 | 848.39 | 848.39 | 848.39 | - |
27 mar 2024 | 848.39 | 848.39 | 848.39 | 848.39 | 848.39 | 1 |
26 mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
25 mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
22 mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
21 mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
20 mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 1 |
19 mar 2024 | 871.90 | 873.00 | 830.04 | 830.04 | 830.04 | 7 |
18 mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
15 mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
14 mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
13 mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
12 mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 10 |
11 mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
08 mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
07 mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
06 mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
05 mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
04 mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
01 mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
29 feb 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
28 feb 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
27 feb 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
26 feb 2024 | 873.00 | 873.00 | 837.00 | 837.00 | 837.00 | 42 |
23 feb 2024 | 840.50 | 840.50 | 840.50 | 840.50 | 840.50 | - |
22 feb 2024 | 840.50 | 840.50 | 840.50 | 840.50 | 840.50 | - |
21 feb 2024 | 840.50 | 840.50 | 840.50 | 840.50 | 840.50 | 3 |
20 feb 2024 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | - |
16 feb 2024 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | 10 |
15 feb 2024 | 826.64 | 826.64 | 826.64 | 826.64 | 826.64 | 1 |
14 feb 2024 | 847.70 | 847.70 | 847.70 | 847.70 | 847.70 | - |
13 feb 2024 | 847.70 | 847.70 | 847.70 | 847.70 | 847.70 | - |
12 feb 2024 | 847.70 | 847.70 | 847.70 | 847.70 | 847.70 | 70 |
09 feb 2024 | 847.73 | 847.73 | 847.73 | 847.73 | 847.73 | - |
08 feb 2024 | 848.99 | 848.99 | 838.00 | 847.73 | 847.73 | 161 |
07 feb 2024 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | 2 |
06 feb 2024 | 808.50 | 808.50 | 808.50 | 808.50 | 808.50 | - |
05 feb 2024 | 808.50 | 808.50 | 808.50 | 808.50 | 808.50 | 1 |
02 feb 2024 | 796.85 | 796.85 | 796.85 | 796.85 | 796.85 | - |
01 feb 2024 | 796.85 | 796.85 | 796.85 | 796.85 | 796.85 | 159 |
31 ene 2024 | 731.94 | 731.94 | 731.94 | 731.94 | 731.94 | - |
30 ene 2024 | 731.94 | 731.94 | 731.94 | 731.94 | 731.94 | - |
29 ene 2024 | 731.94 | 731.94 | 731.94 | 731.94 | 731.94 | - |
26 ene 2024 | 731.94 | 731.94 | 731.94 | 731.94 | 731.94 | - |
25 ene 2024 | 713.50 | 731.94 | 713.50 | 731.94 | 731.94 | 5 |
24 ene 2024 | 713.00 | 714.00 | 713.00 | 714.00 | 714.00 | 2 |
23 ene 2024 | 684.95 | 684.95 | 684.95 | 684.95 | 684.95 | - |
22 ene 2024 | 684.95 | 684.95 | 684.95 | 684.95 | 684.95 | - |
19 ene 2024 | 684.95 | 684.95 | 684.95 | 684.95 | 684.95 | - |
18 ene 2024 | 684.95 | 684.95 | 684.95 | 684.95 | 684.95 | - |
17 ene 2024 | 680.00 | 684.95 | 680.00 | 684.95 | 684.95 | 6 |
16 ene 2024 | 695.00 | 699.00 | 688.00 | 690.28 | 690.28 | 30 |
12 ene 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 5 |
11 ene 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 5 |
10 ene 2024 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | 1 |
09 ene 2024 | 720.00 | 720.00 | 715.00 | 715.00 | 715.00 | 75 |
08 ene 2024 | 732.00 | 733.25 | 732.00 | 733.25 | 733.25 | 11 |
05 ene 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 5 |
04 ene 2024 | 733.50 | 733.50 | 733.50 | 733.50 | 733.50 | - |
03 ene 2024 | 737.00 | 739.00 | 730.00 | 733.50 | 733.50 | 26 |
02 ene 2024 | 765.00 | 765.00 | 758.00 | 758.00 | 758.00 | 17 |
29 dic 2023 | 783.65 | 783.65 | 778.00 | 778.00 | 778.00 | 2 |
28 dic 2023 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | - |
27 dic 2023 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | - |
26 dic 2023 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | - |
22 dic 2023 | 785.00 | 785.00 | 778.00 | 778.00 | 778.00 | 40 |
21 dic 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
20 dic 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
19 dic 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
18 dic 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 2 |
15 dic 2023 | 790.00 | 790.00 | 788.00 | 788.00 | 788.00 | 4 |
14 dic 2023 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 15 |
13 dic 2023 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | - |
12 dic 2023 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | - |
11 dic 2023 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | 15 |
08 dic 2023 | 776.55 | 776.55 | 776.55 | 776.55 | 776.55 | 3 |
07 dic 2023 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | - |
06 dic 2023 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | 1 |
05 dic 2023 | 732.26 | 732.26 | 732.26 | 732.26 | 732.26 | - |
04 dic 2023 | 732.26 | 732.26 | 732.26 | 732.26 | 732.26 | - |
04 dic 2023 | 5.5 Dividendo | |||||
01 dic 2023 | 732.26 | 732.26 | 732.26 | 732.26 | 726.76 | - |
30 nov 2023 | 721.23 | 732.26 | 721.23 | 732.26 | 726.76 | 5 |
29 nov 2023 | 747.90 | 747.90 | 720.74 | 722.89 | 717.46 | 7 |
28 nov 2023 | 753.66 | 753.66 | 753.66 | 753.66 | 748.00 | - |
27 nov 2023 | 753.66 | 753.66 | 753.66 | 753.66 | 748.00 | - |
24 nov 2023 | 753.66 | 753.66 | 753.66 | 753.66 | 748.00 | - |
22 nov 2023 | 753.66 | 753.66 | 753.66 | 753.66 | 748.00 | - |
21 nov 2023 | 753.66 | 753.66 | 753.66 | 753.66 | 748.00 | - |
20 nov 2023 | 753.66 | 753.66 | 753.66 | 753.66 | 748.00 | - |
17 nov 2023 | 753.66 | 753.66 | 753.66 | 753.66 | 748.00 | 1 |
16 nov 2023 | 738.90 | 753.66 | 738.90 | 753.66 | 748.00 | 4 |
15 nov 2023 | 768.69 | 768.69 | 756.61 | 756.61 | 750.93 | 174 |
14 nov 2023 | 712.67 | 712.67 | 712.67 | 712.67 | 707.32 | - |
13 nov 2023 | 712.67 | 712.67 | 712.67 | 712.67 | 707.32 | 4 |
10 nov 2023 | 699.90 | 699.90 | 699.90 | 699.90 | 694.64 | 8 |
09 nov 2023 | 734.00 | 734.00 | 734.00 | 734.00 | 728.49 | - |
08 nov 2023 | 734.00 | 734.00 | 734.00 | 734.00 | 728.49 | - |
07 nov 2023 | 734.00 | 734.00 | 734.00 | 734.00 | 728.49 | 1 |
06 nov 2023 | 726.97 | 740.39 | 720.00 | 737.50 | 731.96 | 10 |
*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. |