Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 may 2024 | 1,346.95 | 1,346.95 | 1,333.50 | 1,338.65 | 1,338.65 | 5,154 |
17 may 2024 | 1,352.45 | 1,352.45 | 1,330.00 | 1,332.95 | 1,332.95 | 51,182 |
16 may 2024 | 1,339.00 | 1,357.00 | 1,328.75 | 1,347.95 | 1,347.95 | 120,169 |
15 may 2024 | 1,318.00 | 1,342.00 | 1,318.00 | 1,333.55 | 1,333.55 | 45,087 |
14 may 2024 | 1,320.60 | 1,326.65 | 1,308.75 | 1,320.80 | 1,320.80 | 82,410 |
13 may 2024 | 1,314.75 | 1,320.00 | 1,301.70 | 1,312.55 | 1,312.55 | 62,181 |
10 may 2024 | 1,321.45 | 1,321.75 | 1,303.60 | 1,316.25 | 1,316.25 | 119,852 |
09 may 2024 | 1,319.55 | 1,339.00 | 1,314.55 | 1,324.10 | 1,324.10 | 205,185 |
08 may 2024 | 1,330.00 | 1,334.45 | 1,308.00 | 1,313.55 | 1,313.55 | 82,559 |
07 may 2024 | 1,349.00 | 1,349.00 | 1,326.35 | 1,330.70 | 1,330.70 | 110,018 |
07 may 2024 | 18 Dividendo | |||||
06 may 2024 | 1,359.95 | 1,364.50 | 1,349.45 | 1,359.75 | 1,341.75 | 42,566 |
03 may 2024 | 1,368.55 | 1,370.05 | 1,333.40 | 1,347.80 | 1,329.96 | 84,554 |
02 may 2024 | 1,359.90 | 1,377.85 | 1,359.00 | 1,360.40 | 1,342.39 | 107,686 |
30 abr 2024 | 1,386.00 | 1,397.35 | 1,363.00 | 1,367.55 | 1,349.45 | 92,790 |
29 abr 2024 | 1,416.85 | 1,433.50 | 1,381.15 | 1,387.10 | 1,368.74 | 297,783 |
26 abr 2024 | 1,526.55 | 1,530.90 | 1,465.20 | 1,472.30 | 1,452.81 | 98,265 |
25 abr 2024 | 1,480.00 | 1,514.90 | 1,479.40 | 1,503.65 | 1,483.75 | 83,130 |
24 abr 2024 | 1,488.40 | 1,497.30 | 1,476.35 | 1,479.65 | 1,460.06 | 16,658 |
23 abr 2024 | 1,472.25 | 1,501.00 | 1,472.00 | 1,486.60 | 1,466.92 | 71,655 |
22 abr 2024 | 1,451.45 | 1,472.65 | 1,450.25 | 1,465.80 | 1,446.40 | 58,553 |
19 abr 2024 | 1,442.90 | 1,455.20 | 1,435.50 | 1,447.90 | 1,428.73 | 87,708 |
18 abr 2024 | 1,476.30 | 1,480.75 | 1,452.15 | 1,467.65 | 1,448.22 | 60,559 |
16 abr 2024 | 1,487.60 | 1,501.00 | 1,467.70 | 1,476.30 | 1,456.76 | 94,415 |
15 abr 2024 | 1,501.55 | 1,530.00 | 1,494.30 | 1,505.45 | 1,485.52 | 33,527 |
12 abr 2024 | 1,542.45 | 1,543.00 | 1,516.40 | 1,520.85 | 1,500.72 | 117,913 |
10 abr 2024 | 1,542.35 | 1,552.00 | 1,536.65 | 1,539.10 | 1,518.73 | 39,806 |
09 abr 2024 | 1,540.00 | 1,561.90 | 1,535.00 | 1,540.80 | 1,520.40 | 39,295 |
08 abr 2024 | 1,551.25 | 1,554.85 | 1,537.40 | 1,539.80 | 1,519.42 | 47,962 |
05 abr 2024 | 1,551.70 | 1,551.70 | 1,524.00 | 1,545.50 | 1,525.04 | 65,724 |
04 abr 2024 | 1,542.55 | 1,552.85 | 1,519.00 | 1,539.65 | 1,519.27 | 86,896 |
03 abr 2024 | 1,527.80 | 1,558.45 | 1,519.25 | 1,536.10 | 1,515.77 | 46,804 |
02 abr 2024 | 1,569.15 | 1,569.15 | 1,525.05 | 1,528.10 | 1,507.87 | 35,826 |
01 abr 2024 | 1,547.15 | 1,569.40 | 1,547.15 | 1,556.45 | 1,535.85 | 41,288 |
28 mar 2024 | 1,547.40 | 1,560.95 | 1,531.05 | 1,543.30 | 1,522.87 | 88,541 |
27 mar 2024 | 1,567.05 | 1,576.50 | 1,540.10 | 1,547.25 | 1,526.77 | 42,841 |
26 mar 2024 | 1,531.30 | 1,592.45 | 1,531.30 | 1,563.20 | 1,542.51 | 77,180 |
22 mar 2024 | 1,555.65 | 1,567.50 | 1,507.50 | 1,558.05 | 1,537.43 | 234,870 |
21 mar 2024 | 1,600.45 | 1,618.90 | 1,584.65 | 1,597.30 | 1,576.16 | 11,861 |
20 mar 2024 | 1,603.05 | 1,618.70 | 1,578.10 | 1,586.65 | 1,565.65 | 42,536 |
19 mar 2024 | 1,654.95 | 1,654.95 | 1,595.00 | 1,598.95 | 1,577.78 | 43,733 |
18 mar 2024 | 1,648.30 | 1,662.65 | 1,634.20 | 1,641.95 | 1,620.21 | 54,382 |
15 mar 2024 | 1,678.95 | 1,678.95 | 1,642.90 | 1,647.60 | 1,625.79 | 42,707 |
14 mar 2024 | 1,630.05 | 1,683.00 | 1,612.85 | 1,679.65 | 1,657.42 | 100,239 |
13 mar 2024 | 1,636.35 | 1,650.25 | 1,611.00 | 1,631.40 | 1,609.80 | 18,116 |
12 mar 2024 | 1,637.90 | 1,665.00 | 1,633.45 | 1,635.00 | 1,613.36 | 140,329 |
11 mar 2024 | 1,652.75 | 1,659.60 | 1,633.80 | 1,638.60 | 1,616.91 | 63,891 |
07 mar 2024 | 1,645.30 | 1,653.70 | 1,630.40 | 1,637.05 | 1,615.38 | 142,296 |
06 mar 2024 | 1,609.10 | 1,649.00 | 1,603.35 | 1,644.25 | 1,622.48 | 871,567 |
05 mar 2024 | 1,613.25 | 1,629.95 | 1,608.00 | 1,619.65 | 1,598.21 | 158,293 |
04 mar 2024 | 1,663.45 | 1,663.45 | 1,634.20 | 1,636.85 | 1,615.18 | 132,929 |
01 mar 2024 | 1,679.95 | 1,679.95 | 1,639.65 | 1,644.45 | 1,622.68 | 111,686 |
29 feb 2024 | 1,641.05 | 1,678.40 | 1,636.30 | 1,667.15 | 1,645.08 | 11,866 |
28 feb 2024 | 1,663.00 | 1,671.50 | 1,643.55 | 1,650.50 | 1,628.65 | 29,213 |
27 feb 2024 | 1,649.60 | 1,673.00 | 1,649.60 | 1,659.55 | 1,637.58 | 30,724 |
26 feb 2024 | 1,662.35 | 1,664.35 | 1,640.00 | 1,649.60 | 1,627.76 | 16,090 |
23 feb 2024 | 1,694.25 | 1,696.50 | 1,662.85 | 1,665.70 | 1,643.65 | 62,567 |
22 feb 2024 | 1,636.95 | 1,691.75 | 1,636.95 | 1,686.75 | 1,664.42 | 37,922 |
21 feb 2024 | 1,661.60 | 1,664.50 | 1,632.10 | 1,635.65 | 1,614.00 | 28,604 |
20 feb 2024 | 1,671.00 | 1,672.85 | 1,645.15 | 1,662.85 | 1,640.84 | 20,734 |
19 feb 2024 | 1,668.05 | 1,682.55 | 1,660.80 | 1,674.95 | 1,652.78 | 42,149 |
16 feb 2024 | 1,678.45 | 1,678.45 | 1,650.25 | 1,668.00 | 1,645.92 | 48,622 |
15 feb 2024 | 1,676.50 | 1,696.00 | 1,649.75 | 1,661.80 | 1,639.80 | 52,163 |
14 feb 2024 | 1,650.05 | 1,678.00 | 1,625.50 | 1,671.95 | 1,649.82 | 84,662 |
13 feb 2024 | 1,670.25 | 1,672.85 | 1,648.60 | 1,666.35 | 1,644.29 | 32,968 |
12 feb 2024 | 1,636.95 | 1,685.00 | 1,636.95 | 1,666.15 | 1,644.09 | 157,334 |
09 feb 2024 | 1,645.85 | 1,646.00 | 1,615.05 | 1,632.00 | 1,610.40 | 76,340 |
08 feb 2024 | 1,625.00 | 1,647.35 | 1,616.70 | 1,634.45 | 1,612.81 | 53,974 |
07 feb 2024 | 1,625.25 | 1,629.20 | 1,599.00 | 1,614.95 | 1,593.57 | 63,933 |
06 feb 2024 | 1,572.35 | 1,627.25 | 1,558.65 | 1,624.00 | 1,602.50 | 1,192,898 |
05 feb 2024 | 1,583.50 | 1,588.20 | 1,551.20 | 1,555.15 | 1,534.56 | 12,685 |
02 feb 2024 | 1,585.00 | 1,612.70 | 1,576.15 | 1,583.50 | 1,562.54 | 72,596 |
01 feb 2024 | 1,573.50 | 1,596.90 | 1,566.30 | 1,576.50 | 1,555.63 | 28,621 |
31 ene 2024 | 1,555.15 | 1,580.35 | 1,546.10 | 1,575.80 | 1,554.94 | 1,472,496 |
30 ene 2024 | 1,585.50 | 1,592.00 | 1,550.00 | 1,558.90 | 1,538.26 | 49,889 |
29 ene 2024 | 1,560.05 | 1,588.70 | 1,551.00 | 1,574.85 | 1,554.00 | 32,467 |
25 ene 2024 | 1,571.95 | 1,571.95 | 1,536.95 | 1,551.00 | 1,530.47 | 56,657 |
24 ene 2024 | 1,523.80 | 1,581.00 | 1,523.80 | 1,575.20 | 1,554.35 | 40,361 |
23 ene 2024 | 1,551.80 | 1,567.00 | 1,517.00 | 1,522.85 | 1,502.69 | 42,830 |
19 ene 2024 | 1,574.90 | 1,590.00 | 1,558.35 | 1,567.90 | 1,547.14 | 157,696 |
19 ene 2024 | 12 Dividendo | |||||
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 1,529.10 | 1,584.95 | 1,517.70 | 1,576.05 | 1,555.19 | 60,398 |
16 ene 2024 | 1,592.95 | 1,592.95 | 1,538.25 | 1,555.20 | 1,534.61 | 153,079 |
15 ene 2024 | 1,602.90 | 1,617.65 | 1,575.15 | 1,587.70 | 1,566.68 | 299,115 |
12 ene 2024 | 1,500.25 | 1,554.75 | 1,499.05 | 1,543.00 | 1,522.57 | 344,485 |
11 ene 2024 | 1,504.85 | 1,504.85 | 1,474.00 | 1,485.75 | 1,466.08 | 36,230 |
10 ene 2024 | 1,470.00 | 1,507.25 | 1,470.00 | 1,491.75 | 1,472.00 | 162,708 |
09 ene 2024 | 1,461.00 | 1,480.50 | 1,454.10 | 1,460.40 | 1,441.07 | 92,198 |
08 ene 2024 | 1,438.25 | 1,451.75 | 1,430.80 | 1,447.45 | 1,428.29 | 105,654 |
05 ene 2024 | 1,424.15 | 1,438.50 | 1,421.60 | 1,432.85 | 1,413.88 | 67,851 |
04 ene 2024 | 1,437.50 | 1,443.75 | 1,417.35 | 1,419.65 | 1,400.86 | 58,727 |
03 ene 2024 | 1,460.00 | 1,461.40 | 1,436.00 | 1,437.50 | 1,418.47 | 51,615 |
02 ene 2024 | 1,489.85 | 1,489.85 | 1,461.75 | 1,469.15 | 1,449.70 | 33,054 |
01 ene 2024 | 1,455.05 | 1,495.00 | 1,455.05 | 1,483.15 | 1,463.52 | 60,077 |
29 dic 2023 | 1,473.35 | 1,481.75 | 1,457.40 | 1,466.10 | 1,446.69 | 101,679 |
28 dic 2023 | 1,471.70 | 1,482.35 | 1,468.85 | 1,472.50 | 1,453.01 | 26,589 |
27 dic 2023 | 1,460.05 | 1,475.95 | 1,457.90 | 1,471.60 | 1,452.12 | 24,390 |
26 dic 2023 | 1,463.00 | 1,467.10 | 1,442.00 | 1,458.05 | 1,438.75 | 52,923 |
22 dic 2023 | 1,432.45 | 1,466.95 | 1,422.95 | 1,462.00 | 1,442.65 | 118,001 |
*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. |