Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 1,920.00 | 1,930.00 | 1,900.00 | 1,915.00 | 1,915.00 | 184,800 |
14 jun 2024 | 3.05 Dividendo | |||||
13 jun 2024 | 1,940.00 | 1,940.00 | 1,910.00 | 1,920.00 | 1,916.95 | 149,400 |
12 jun 2024 | 1,950.00 | 1,960.00 | 1,920.00 | 1,935.00 | 1,931.93 | 159,400 |
11 jun 2024 | 1,955.00 | 1,960.00 | 1,930.00 | 1,950.00 | 1,946.90 | 155,400 |
10 jun 2024 | 1,940.00 | 1,950.00 | 1,910.00 | 1,950.00 | 1,946.90 | 170,200 |
07 jun 2024 | 1,945.00 | 1,945.00 | 1,915.00 | 1,940.00 | 1,936.92 | 157,700 |
06 jun 2024 | 1,910.00 | 1,940.00 | 1,900.00 | 1,940.00 | 1,936.92 | 179,900 |
05 jun 2024 | 1,900.00 | 1,915.00 | 1,890.00 | 1,915.00 | 1,911.96 | 169,200 |
04 jun 2024 | 1,900.00 | 1,910.00 | 1,870.00 | 1,910.00 | 1,906.97 | 168,200 |
03 jun 2024 | 1,900.00 | 1,920.00 | 1,880.00 | 1,910.00 | 1,906.97 | 178,200 |
31 may 2024 | 1,890.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,896.98 | 204,600 |
30 may 2024 | 1,910.00 | 1,920.00 | 1,865.00 | 1,880.00 | 1,877.01 | 225,300 |
29 may 2024 | 1,900.00 | 1,920.00 | 1,855.00 | 1,915.00 | 1,911.96 | 236,200 |
28 may 2024 | 1,910.00 | 1,945.00 | 1,870.00 | 1,910.00 | 1,906.97 | 273,400 |
27 may 2024 | 1,970.00 | 1,985.00 | 1,925.00 | 1,925.00 | 1,921.94 | 253,700 |
22 may 2024 | 2,010.00 | 2,050.00 | 1,970.00 | 1,970.00 | 1,966.87 | 274,900 |
21 may 2024 | 2,100.00 | 2,100.00 | 2,000.00 | 2,010.00 | 2,006.81 | 210,000 |
20 may 2024 | 2,160.00 | 2,160.00 | 2,090.00 | 2,090.00 | 2,086.68 | 493,300 |
17 may 2024 | 2,170.00 | 2,210.00 | 2,100.00 | 2,140.00 | 2,136.60 | 481,500 |
16 may 2024 | 2,100.00 | 2,110.00 | 2,060.00 | 2,110.00 | 2,106.65 | 499,000 |
15 may 2024 | 2,070.00 | 2,090.00 | 2,050.00 | 2,070.00 | 2,066.71 | 402,400 |
14 may 2024 | 2,100.00 | 2,100.00 | 2,060.00 | 2,070.00 | 2,066.71 | 396,100 |
13 may 2024 | 2,100.00 | 2,130.00 | 2,060.00 | 2,080.00 | 2,076.70 | 409,600 |
08 may 2024 | 2,100.00 | 2,100.00 | 2,080.00 | 2,100.00 | 2,096.66 | 402,200 |
07 may 2024 | 2,110.00 | 2,120.00 | 2,090.00 | 2,100.00 | 2,096.66 | 395,400 |
06 may 2024 | 2,140.00 | 2,140.00 | 2,070.00 | 2,090.00 | 2,086.68 | 291,700 |
03 may 2024 | 2,160.00 | 2,160.00 | 2,110.00 | 2,120.00 | 2,116.63 | 252,900 |
02 may 2024 | 2,180.00 | 2,180.00 | 2,120.00 | 2,150.00 | 2,146.58 | 245,200 |
30 abr 2024 | 2,140.00 | 2,160.00 | 2,100.00 | 2,160.00 | 2,156.57 | 253,100 |
29 abr 2024 | 2,190.00 | 2,190.00 | 2,130.00 | 2,150.00 | 2,146.58 | 247,900 |
26 abr 2024 | 2,200.00 | 2,200.00 | 2,150.00 | 2,190.00 | 2,186.52 | 233,300 |
25 abr 2024 | 2,170.00 | 2,180.00 | 2,140.00 | 2,180.00 | 2,176.54 | 252,500 |
24 abr 2024 | 2,220.00 | 2,220.00 | 2,160.00 | 2,170.00 | 2,166.55 | 270,100 |
23 abr 2024 | 2,250.00 | 2,260.00 | 2,180.00 | 2,220.00 | 2,216.47 | 276,800 |
22 abr 2024 | 2,230.00 | 2,240.00 | 2,180.00 | 2,240.00 | 2,236.44 | 290,700 |
19 abr 2024 | 2,310.00 | 2,330.00 | 2,190.00 | 2,230.00 | 2,226.46 | 175,600 |
18 abr 2024 | 2,340.00 | 2,340.00 | 2,260.00 | 2,310.00 | 2,306.33 | 358,200 |
17 abr 2024 | 2,330.00 | 2,340.00 | 2,300.00 | 2,320.00 | 2,316.31 | 355,400 |
16 abr 2024 | 2,390.00 | 2,410.00 | 2,280.00 | 2,320.00 | 2,316.31 | 281,600 |
05 abr 2024 | 2,400.00 | 2,400.00 | 2,350.00 | 2,390.00 | 2,386.20 | 432,600 |
04 abr 2024 | 2,390.00 | 2,390.00 | 2,330.00 | 2,380.00 | 2,376.22 | 437,000 |
03 abr 2024 | 2,470.00 | 2,470.00 | 2,390.00 | 2,410.00 | 2,406.17 | 779,500 |
02 abr 2024 | 2,460.00 | 2,470.00 | 2,430.00 | 2,450.00 | 2,446.11 | 824,700 |
01 abr 2024 | 2,510.00 | 2,530.00 | 2,430.00 | 2,440.00 | 2,436.12 | 816,100 |
28 mar 2024 | 2,410.00 | 2,520.00 | 2,370.00 | 2,490.00 | 2,486.04 | 898,000 |
27 mar 2024 | 2,370.00 | 2,390.00 | 2,350.00 | 2,390.00 | 2,386.20 | 892,200 |
26 mar 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,316.31 | - |
25 mar 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,316.31 | - |
22 mar 2024 | 2,320.00 | 2,340.00 | 2,280.00 | 2,320.00 | 2,316.31 | 683,000 |
21 mar 2024 | 2,300.00 | 2,320.00 | 2,280.00 | 2,320.00 | 2,316.31 | 721,000 |
20 mar 2024 | 2,350.00 | 2,350.00 | 2,290.00 | 2,300.00 | 2,296.35 | 453,700 |
19 mar 2024 | 2,340.00 | 2,350.00 | 2,310.00 | 2,350.00 | 2,346.27 | 439,300 |
18 mar 2024 | 2,280.00 | 2,340.00 | 2,250.00 | 2,340.00 | 2,336.28 | 561,000 |
15 mar 2024 | 2,300.00 | 2,300.00 | 2,270.00 | 2,280.00 | 2,276.38 | 359,100 |
14 mar 2024 | 2,300.00 | 2,310.00 | 2,270.00 | 2,300.00 | 2,296.35 | 465,600 |
13 mar 2024 | 2,290.00 | 2,310.00 | 2,270.00 | 2,300.00 | 2,296.35 | 439,700 |
08 mar 2024 | 2,270.00 | 2,290.00 | 2,240.00 | 2,280.00 | 2,276.38 | 451,100 |
07 mar 2024 | 2,220.00 | 2,270.00 | 2,200.00 | 2,270.00 | 2,266.39 | 581,100 |
06 mar 2024 | 2,220.00 | 2,230.00 | 2,180.00 | 2,220.00 | 2,216.47 | 504,700 |
05 mar 2024 | 2,200.00 | 2,230.00 | 2,170.00 | 2,220.00 | 2,216.47 | 513,100 |
04 mar 2024 | 2,230.00 | 2,240.00 | 2,200.00 | 2,210.00 | 2,206.49 | 497,200 |
01 mar 2024 | 2,220.00 | 2,240.00 | 2,210.00 | 2,230.00 | 2,226.46 | 509,800 |
29 feb 2024 | 2,210.00 | 2,240.00 | 2,200.00 | 2,220.00 | 2,216.47 | 594,300 |
28 feb 2024 | 2,220.00 | 2,240.00 | 2,200.00 | 2,220.00 | 2,216.47 | 552,900 |
27 feb 2024 | 2,270.00 | 2,270.00 | 2,220.00 | 2,230.00 | 2,226.46 | 496,600 |
26 feb 2024 | 2,260.00 | 2,260.00 | 2,220.00 | 2,250.00 | 2,246.43 | 496,300 |
23 feb 2024 | 2,260.00 | 2,270.00 | 2,220.00 | 2,260.00 | 2,256.41 | 571,800 |
22 feb 2024 | 2,260.00 | 2,280.00 | 2,230.00 | 2,260.00 | 2,256.41 | 578,200 |
21 feb 2024 | 2,250.00 | 2,280.00 | 2,230.00 | 2,260.00 | 2,256.41 | 506,100 |
20 feb 2024 | 2,270.00 | 2,270.00 | 2,220.00 | 2,250.00 | 2,246.43 | 535,400 |
19 feb 2024 | 2,290.00 | 2,290.00 | 2,240.00 | 2,260.00 | 2,256.41 | 530,000 |
16 feb 2024 | 2,340.00 | 2,340.00 | 2,260.00 | 2,300.00 | 2,296.35 | 676,800 |
15 feb 2024 | 2,270.00 | 2,360.00 | 2,260.00 | 2,340.00 | 2,336.28 | 753,800 |
13 feb 2024 | 2,250.00 | 2,290.00 | 2,230.00 | 2,270.00 | 2,266.39 | 776,200 |
12 feb 2024 | 2,250.00 | 2,270.00 | 2,200.00 | 2,250.00 | 2,246.43 | 683,200 |
07 feb 2024 | 2,280.00 | 2,280.00 | 2,220.00 | 2,250.00 | 2,246.43 | 580,400 |
06 feb 2024 | 2,250.00 | 2,310.00 | 2,220.00 | 2,250.00 | 2,246.43 | 929,100 |
05 feb 2024 | 2,280.00 | 2,320.00 | 2,200.00 | 2,230.00 | 2,226.46 | 902,400 |
02 feb 2024 | 2,260.00 | 2,300.00 | 2,200.00 | 2,290.00 | 2,286.36 | 692,000 |
01 feb 2024 | 2,290.00 | 2,290.00 | 2,200.00 | 2,260.00 | 2,256.41 | 898,100 |
31 ene 2024 | 2,200.00 | 2,310.00 | 2,190.00 | 2,290.00 | 2,286.36 | 1,122,800 |
30 ene 2024 | 2,200.00 | 2,210.00 | 2,140.00 | 2,200.00 | 2,196.51 | 1,152,600 |
29 ene 2024 | 2,180.00 | 2,220.00 | 2,170.00 | 2,200.00 | 2,196.51 | 966,400 |
26 ene 2024 | 2,140.00 | 2,190.00 | 2,100.00 | 2,170.00 | 2,166.55 | 569,400 |
25 ene 2024 | 2,180.00 | 2,180.00 | 2,100.00 | 2,120.00 | 2,116.63 | 1,126,800 |
24 ene 2024 | 2,140.00 | 2,190.00 | 2,110.00 | 2,170.00 | 2,166.55 | 1,033,900 |
23 ene 2024 | 2,170.00 | 2,170.00 | 2,100.00 | 2,150.00 | 2,146.58 | 1,007,400 |
22 ene 2024 | 2,140.00 | 2,190.00 | 2,120.00 | 2,160.00 | 2,156.57 | 1,153,800 |
19 ene 2024 | 2,130.00 | 2,180.00 | 2,120.00 | 2,140.00 | 2,136.60 | 828,600 |
18 ene 2024 | 2,130.00 | 2,150.00 | 2,100.00 | 2,140.00 | 2,136.60 | 1,100,900 |
17 ene 2024 | 2,200.00 | 2,200.00 | 2,110.00 | 2,120.00 | 2,116.63 | 1,005,800 |
16 ene 2024 | 2,180.00 | 2,200.00 | 2,170.00 | 2,200.00 | 2,196.51 | 937,800 |
15 ene 2024 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,166.55 | - |
12 ene 2024 | 2,150.00 | 2,180.00 | 2,130.00 | 2,170.00 | 2,166.55 | 714,700 |
11 ene 2024 | 2,210.00 | 2,240.00 | 2,130.00 | 2,170.00 | 2,166.55 | 1,118,500 |
10 ene 2024 | 2,130.00 | 2,230.00 | 2,130.00 | 2,220.00 | 2,216.47 | 1,033,100 |
09 ene 2024 | 2,210.00 | 2,210.00 | 2,120.00 | 2,130.00 | 2,126.62 | 837,800 |
08 ene 2024 | 2,180.00 | 2,230.00 | 2,160.00 | 2,200.00 | 2,196.51 | 1,170,600 |
05 ene 2024 | 2,220.00 | 2,240.00 | 2,170.00 | 2,180.00 | 2,176.54 | 953,700 |
*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. |