Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 1,090.00 | 1,108.00 | 1,080.00 | 1,101.55 | 1,101.55 | 118,291 |
20 may 2024 | 1,040.00 | 1,091.95 | 1,015.00 | 1,086.60 | 1,086.60 | 313,022 |
17 may 2024 | 1,095.00 | 1,100.00 | 1,020.00 | 1,047.00 | 1,047.00 | 503,953 |
16 may 2024 | 1,090.00 | 1,112.20 | 1,058.50 | 1,084.65 | 1,084.65 | 279,532 |
15 may 2024 | 1,050.00 | 1,088.50 | 1,049.95 | 1,078.50 | 1,078.50 | 347,846 |
14 may 2024 | 1,026.00 | 1,060.00 | 1,025.00 | 1,048.30 | 1,048.30 | 324,331 |
13 may 2024 | 1,070.00 | 1,080.00 | 1,015.00 | 1,018.80 | 1,018.80 | 298,061 |
10 may 2024 | 1,070.00 | 1,079.95 | 1,001.00 | 1,061.85 | 1,061.85 | 223,091 |
10 may 2024 | 50.548206 Dividendo | |||||
09 may 2024 | 1,124.00 | 1,124.00 | 1,044.75 | 1,078.40 | 1,027.85 | 770,419 |
08 may 2024 | 1,127.50 | 1,173.00 | 1,050.00 | 1,101.55 | 1,049.92 | 584,228 |
07 may 2024 | 1,148.00 | 1,153.00 | 1,105.30 | 1,128.10 | 1,075.22 | 396,944 |
06 may 2024 | 1,075.00 | 1,168.35 | 1,075.00 | 1,149.10 | 1,095.24 | 874,591 |
03 may 2024 | 1,070.00 | 1,100.00 | 1,040.00 | 1,093.10 | 1,041.86 | 667,158 |
02 may 2024 | 1,040.00 | 1,105.00 | 1,024.00 | 1,060.55 | 1,010.84 | 330,460 |
30 abr 2024 | 1,028.00 | 1,056.00 | 1,027.95 | 1,043.00 | 994.11 | 495,865 |
29 abr 2024 | 998.50 | 1,035.00 | 998.50 | 1,024.65 | 976.62 | 271,966 |
26 abr 2024 | 1,005.00 | 1,019.95 | 992.75 | 998.45 | 951.65 | 110,888 |
25 abr 2024 | 970.00 | 1,005.25 | 945.00 | 1,004.85 | 957.75 | 292,080 |
24 abr 2024 | 1,000.00 | 1,008.30 | 953.70 | 966.80 | 921.48 | 286,441 |
23 abr 2024 | 1,020.00 | 1,034.50 | 981.80 | 1,000.40 | 953.51 | 402,470 |
22 abr 2024 | 999.50 | 1,034.95 | 983.00 | 1,019.50 | 971.71 | 396,934 |
19 abr 2024 | 949.00 | 981.90 | 930.00 | 980.70 | 934.73 | 296,016 |
18 abr 2024 | 925.00 | 943.75 | 923.05 | 930.90 | 887.27 | 289,130 |
17 abr 2024 | 939.00 | 955.00 | 905.15 | 922.80 | 879.55 | 234,276 |
16 abr 2024 | 950.00 | 950.00 | 921.00 | 938.00 | 894.03 | 513,317 |
15 abr 2024 | 988.00 | 1,000.00 | 949.15 | 954.85 | 910.09 | 319,033 |
12 abr 2024 | 1,020.00 | 1,025.50 | 973.25 | 981.95 | 935.92 | 363,148 |
11 abr 2024 | 1,009.00 | 1,048.00 | 989.70 | 1,011.00 | 963.61 | 17,222 |
10 abr 2024 | 1,004.95 | 1,009.80 | 984.00 | 1,005.10 | 957.99 | 250,690 |
09 abr 2024 | 1,025.00 | 1,049.00 | 1,003.00 | 1,019.85 | 972.05 | 500,849 |
08 abr 2024 | 1,010.00 | 1,033.00 | 993.35 | 1,007.95 | 960.70 | 386,167 |
05 abr 2024 | 977.00 | 1,002.00 | 970.00 | 999.20 | 952.36 | 336,619 |
04 abr 2024 | 970.00 | 999.00 | 963.80 | 975.40 | 929.68 | 310,539 |
03 abr 2024 | 945.00 | 978.00 | 940.00 | 967.25 | 921.91 | 395,789 |
27 mar 2024 | 948.00 | 960.00 | 925.00 | 928.45 | 884.93 | 225,829 |
26 mar 2024 | 950.00 | 970.00 | 930.00 | 945.85 | 901.51 | 314,578 |
25 mar 2024 | 975.00 | 988.00 | 952.35 | 955.00 | 910.24 | 461,173 |
22 mar 2024 | 970.00 | 977.30 | 950.00 | 972.95 | 927.34 | 495,064 |
21 mar 2024 | 921.70 | 969.95 | 910.80 | 967.90 | 922.53 | 383,590 |
20 mar 2024 | 885.50 | 930.00 | 885.00 | 926.30 | 882.88 | 428,741 |
19 mar 2024 | 895.00 | 908.00 | 882.00 | 884.55 | 843.09 | 426,287 |
18 mar 2024 | 852.00 | 897.50 | 848.00 | 897.05 | 855.00 | 290,991 |
15 mar 2024 | 830.70 | 850.00 | 827.20 | 849.10 | 809.30 | 182,585 |
14 mar 2024 | 854.00 | 859.15 | 833.00 | 837.40 | 798.15 | 139,106 |
13 mar 2024 | 870.00 | 898.00 | 838.05 | 853.55 | 813.54 | 1,244,678 |
12 mar 2024 | 803.50 | 868.70 | 803.50 | 863.70 | 823.22 | 383,048 |
11 mar 2024 | 850.00 | 850.00 | 801.00 | 803.75 | 766.08 | 216,110 |
08 mar 2024 | 814.00 | 846.70 | 802.00 | 838.65 | 799.34 | 438,833 |
07 mar 2024 | 825.00 | 837.00 | 802.50 | 813.20 | 775.08 | 334,121 |
06 mar 2024 | 809.70 | 835.00 | 805.00 | 820.30 | 781.85 | 340,768 |
05 mar 2024 | 830.00 | 837.00 | 805.00 | 809.70 | 771.75 | 265,991 |
04 mar 2024 | 872.00 | 902.00 | 822.60 | 827.30 | 788.52 | 881,671 |
01 mar 2024 | 845.00 | 856.00 | 828.00 | 850.75 | 810.87 | 663,495 |
29 feb 2024 | 830.15 | 860.00 | 823.55 | 825.25 | 786.57 | 514,428 |
28 feb 2024 | 875.00 | 881.00 | 829.00 | 834.80 | 795.67 | 302,241 |
27 feb 2024 | 902.00 | 920.00 | 867.50 | 877.20 | 836.08 | 257,472 |
26 feb 2024 | 922.00 | 927.00 | 900.05 | 905.95 | 863.49 | 434,514 |
23 feb 2024 | 928.50 | 935.00 | 899.00 | 927.10 | 883.64 | 1,042,452 |
22 feb 2024 | 925.00 | 947.50 | 911.00 | 928.25 | 884.74 | 384,710 |
21 feb 2024 | 950.00 | 964.00 | 920.00 | 924.90 | 881.55 | 276,815 |
20 feb 2024 | 1,000.00 | 1,018.00 | 940.00 | 949.15 | 904.66 | 775,930 |
19 feb 2024 | 970.00 | 1,020.00 | 955.05 | 996.60 | 949.89 | 346,322 |
16 feb 2024 | 1,000.00 | 1,050.00 | 931.00 | 953.25 | 908.57 | 888,287 |
15 feb 2024 | 974.00 | 1,000.00 | 960.00 | 997.10 | 950.36 | 1,054,859 |
14 feb 2024 | 955.00 | 1,013.00 | 952.00 | 974.00 | 928.35 | 835,145 |
09 feb 2024 | 1,042.00 | 1,085.95 | 989.00 | 991.95 | 945.45 | 1,106,385 |
08 feb 2024 | 1,060.15 | 1,090.00 | 1,008.00 | 1,016.85 | 969.19 | 359,373 |
07 feb 2024 | 1,062.00 | 1,089.95 | 970.20 | 1,078.10 | 1,027.57 | 471,810 |
06 feb 2024 | 1,162.00 | 1,167.00 | 1,102.00 | 1,105.85 | 1,054.02 | 304,675 |
05 feb 2024 | 1,269.00 | 1,269.00 | 1,129.45 | 1,153.95 | 1,099.86 | 632,500 |
02 feb 2024 | 1,225.00 | 1,252.00 | 1,213.00 | 1,228.35 | 1,170.77 | 325,747 |
01 feb 2024 | 1,198.00 | 1,230.00 | 1,125.00 | 1,225.75 | 1,168.30 | 574,129 |
31 ene 2024 | 1,170.00 | 1,199.00 | 1,135.00 | 1,162.65 | 1,108.15 | 394,279 |
30 ene 2024 | 1,157.00 | 1,199.00 | 1,145.00 | 1,172.25 | 1,117.30 | 404,021 |
29 ene 2024 | 1,185.00 | 1,185.00 | 1,125.00 | 1,164.40 | 1,109.82 | 253,474 |
26 ene 2024 | 1,230.00 | 1,250.00 | 1,146.85 | 1,188.45 | 1,132.74 | 280,088 |
25 ene 2024 | 1,249.00 | 1,249.00 | 1,216.00 | 1,221.45 | 1,164.20 | 379,542 |
24 ene 2024 | 1,220.00 | 1,229.95 | 1,160.00 | 1,211.30 | 1,154.52 | 336,196 |
23 ene 2024 | 1,230.00 | 1,260.00 | 1,176.80 | 1,205.00 | 1,148.52 | 264,906 |
22 ene 2024 | 1,180.00 | 1,232.00 | 1,174.65 | 1,231.65 | 1,173.92 | 610,072 |
19 ene 2024 | 1,100.00 | 1,193.00 | 1,100.00 | 1,174.85 | 1,119.78 | 429,563 |
18 ene 2024 | 1,134.25 | 1,191.00 | 1,105.00 | 1,143.35 | 1,089.76 | 644,436 |
17 ene 2024 | 1,093.55 | 1,145.00 | 1,080.05 | 1,134.25 | 1,081.08 | 557,685 |
16 ene 2024 | 1,099.00 | 1,111.00 | 1,045.00 | 1,093.55 | 1,042.29 | 847,008 |
15 ene 2024 | 1,055.50 | 1,100.00 | 1,050.00 | 1,098.90 | 1,047.39 | 369,852 |
12 ene 2024 | 1,058.00 | 1,070.00 | 1,028.00 | 1,047.80 | 998.69 | 299,130 |
11 ene 2024 | 1,105.00 | 1,137.00 | 1,014.00 | 1,044.70 | 995.73 | 681,233 |
10 ene 2024 | 1,050.00 | 1,090.00 | 1,032.00 | 1,082.85 | 1,032.09 | 556,760 |
09 ene 2024 | 1,115.00 | 1,130.00 | 1,040.00 | 1,048.75 | 999.59 | 822,635 |
08 ene 2024 | 1,051.00 | 1,110.00 | 1,040.00 | 1,107.50 | 1,055.59 | 781,223 |
05 ene 2024 | 1,000.00 | 1,051.00 | 980.10 | 1,036.75 | 988.15 | 562,948 |
04 ene 2024 | 960.00 | 1,004.00 | 952.00 | 995.55 | 948.89 | 573,433 |
03 ene 2024 | 931.00 | 957.55 | 920.00 | 951.05 | 906.47 | 645,842 |
02 ene 2024 | 920.70 | 944.00 | 902.00 | 930.55 | 886.93 | 395,657 |
29 dic 2023 | 910.00 | 932.00 | 862.00 | 920.70 | 877.54 | 645,420 |
28 dic 2023 | 855.00 | 911.00 | 847.00 | 895.95 | 853.95 | 1,467,509 |
27 dic 2023 | 900.00 | 931.00 | 840.00 | 848.90 | 809.11 | 786,073 |
26 dic 2023 | 935.00 | 943.00 | 892.00 | 898.75 | 856.62 | 440,679 |
22 dic 2023 | 915.00 | 943.95 | 900.00 | 931.35 | 887.69 | 299,720 |
*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. |