Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 2,115.00 | 2,115.00 | 2,109.00 | 2,109.00 | 2,109.00 | 2 |
02 jul 2024 | 2,093.00 | 2,098.00 | 2,089.00 | 2,098.00 | 2,098.00 | - |
01 jul 2024 | 2,157.00 | 2,167.00 | 2,094.00 | 2,094.00 | 2,094.00 | - |
28 jun 2024 | 2,177.00 | 2,196.00 | 2,136.00 | 2,136.00 | 2,136.00 | 2 |
27 jun 2024 | 2,193.00 | 2,200.00 | 2,164.00 | 2,164.00 | 2,164.00 | - |
26 jun 2024 | 2,215.00 | 2,215.00 | 2,185.00 | 2,192.00 | 2,192.00 | - |
25 jun 2024 | 2,170.00 | 2,212.00 | 2,170.00 | 2,197.00 | 2,197.00 | - |
24 jun 2024 | 2,161.00 | 2,183.00 | 2,160.00 | 2,160.00 | 2,160.00 | - |
21 jun 2024 | 2,167.00 | 2,173.00 | 2,162.00 | 2,165.00 | 2,165.00 | - |
20 jun 2024 | 2,119.00 | 2,171.00 | 2,119.00 | 2,164.00 | 2,164.00 | - |
19 jun 2024 | 2,111.00 | 2,122.00 | 2,102.00 | 2,107.00 | 2,107.00 | - |
18 jun 2024 | 2,141.00 | 2,141.00 | 2,110.00 | 2,110.00 | 2,110.00 | - |
17 jun 2024 | 2,102.00 | 2,112.00 | 2,090.00 | 2,110.00 | 2,110.00 | - |
14 jun 2024 | 2,170.00 | 2,170.00 | 2,093.00 | 2,102.00 | 2,102.00 | - |
13 jun 2024 | 2,138.00 | 2,167.00 | 2,138.00 | 2,164.00 | 2,164.00 | - |
12 jun 2024 | 2,140.00 | 2,150.00 | 2,122.00 | 2,150.00 | 2,150.00 | - |
11 jun 2024 | 2,141.00 | 2,141.00 | 2,115.00 | 2,115.00 | 2,115.00 | - |
10 jun 2024 | 2,167.00 | 2,167.00 | 2,115.00 | 2,129.00 | 2,129.00 | - |
07 jun 2024 | 2,201.00 | 2,208.00 | 2,175.00 | 2,204.00 | 2,204.00 | - |
06 jun 2024 | 2,222.00 | 2,235.00 | 2,196.00 | 2,196.00 | 2,196.00 | - |
05 jun 2024 | 2,173.00 | 2,211.00 | 2,173.00 | 2,211.00 | 2,211.00 | - |
04 jun 2024 | 2,157.00 | 2,168.00 | 2,151.00 | 2,168.00 | 2,168.00 | - |
03 jun 2024 | 2,190.00 | 2,190.00 | 2,155.00 | 2,155.00 | 2,155.00 | - |
31 may 2024 | 2,167.00 | 2,175.00 | 2,156.00 | 2,175.00 | 2,175.00 | - |
30 may 2024 | 2,135.00 | 2,170.00 | 2,135.00 | 2,161.00 | 2,161.00 | - |
29 may 2024 | 2,168.00 | 2,168.00 | 2,139.00 | 2,139.00 | 2,139.00 | - |
28 may 2024 | 2,202.00 | 2,202.00 | 2,173.00 | 2,174.00 | 2,174.00 | - |
27 may 2024 | 2,177.00 | 2,197.00 | 2,177.00 | 2,189.00 | 2,189.00 | - |
24 may 2024 | 2,166.00 | 2,187.00 | 2,166.00 | 2,170.00 | 2,170.00 | - |
23 may 2024 | 2,180.00 | 2,190.00 | 2,163.00 | 2,163.00 | 2,163.00 | - |
22 may 2024 | 2,285.00 | 2,285.00 | 2,178.00 | 2,178.00 | 2,178.00 | - |
21 may 2024 | 2,290.00 | 2,305.00 | 2,278.00 | 2,278.00 | 2,278.00 | - |
20 may 2024 | 2,298.00 | 2,305.00 | 2,288.00 | 2,288.00 | 2,288.00 | - |
17 may 2024 | 2,270.00 | 2,290.00 | 2,270.00 | 2,286.00 | 2,286.00 | - |
16 may 2024 | 2,287.00 | 2,287.00 | 2,273.00 | 2,273.00 | 2,273.00 | - |
15 may 2024 | 2,304.00 | 2,304.00 | 2,248.00 | 2,280.00 | 2,280.00 | - |
14 may 2024 | 2,271.00 | 2,297.00 | 2,271.00 | 2,283.00 | 2,283.00 | - |
13 may 2024 | 2,295.00 | 2,298.00 | 2,271.00 | 2,271.00 | 2,271.00 | - |
10 may 2024 | 2,315.00 | 2,315.00 | 2,285.00 | 2,285.00 | 2,285.00 | - |
09 may 2024 | 2,296.00 | 2,298.00 | 2,282.00 | 2,290.00 | 2,290.00 | - |
08 may 2024 | 2,294.00 | 2,319.00 | 2,294.00 | 2,295.00 | 2,295.00 | - |
07 may 2024 | 2,273.00 | 2,283.00 | 2,255.00 | 2,283.00 | 2,283.00 | - |
06 may 2024 | 2,284.00 | 2,284.00 | 2,265.00 | 2,265.00 | 2,265.00 | - |
03 may 2024 | 2,242.00 | 2,286.00 | 2,242.00 | 2,274.00 | 2,274.00 | - |
02 may 2024 | 2,218.00 | 2,247.00 | 2,218.00 | 2,240.00 | 2,240.00 | - |
02 may 2024 | 10 Dividendo | |||||
30 abr 2024 | 2,304.00 | 2,304.00 | 2,237.00 | 2,237.00 | 2,227.00 | - |
29 abr 2024 | 2,331.00 | 2,339.00 | 2,305.00 | 2,305.00 | 2,294.70 | - |
26 abr 2024 | 2,298.00 | 2,357.00 | 2,292.00 | 2,357.00 | 2,346.46 | - |
25 abr 2024 | 2,367.00 | 2,367.00 | 2,276.00 | 2,276.00 | 2,265.83 | - |
24 abr 2024 | 2,361.00 | 2,368.00 | 2,343.00 | 2,358.00 | 2,347.46 | 11 |
23 abr 2024 | 2,318.00 | 2,346.00 | 2,318.00 | 2,341.00 | 2,330.54 | - |
22 abr 2024 | 2,332.00 | 2,332.00 | 2,305.00 | 2,315.00 | 2,304.65 | - |
19 abr 2024 | 2,318.00 | 2,324.00 | 2,296.00 | 2,310.00 | 2,299.67 | - |
18 abr 2024 | 2,346.00 | 2,347.00 | 2,319.00 | 2,319.00 | 2,308.63 | - |
17 abr 2024 | 2,286.00 | 2,358.00 | 2,286.00 | 2,324.00 | 2,313.61 | - |
16 abr 2024 | 2,269.00 | 2,282.00 | 2,268.00 | 2,282.00 | 2,271.80 | - |
15 abr 2024 | 2,243.00 | 2,307.00 | 2,243.00 | 2,294.00 | 2,283.75 | - |
12 abr 2024 | 2,311.00 | 2,311.00 | 2,248.00 | 2,248.00 | 2,237.95 | - |
11 abr 2024 | 2,267.00 | 2,300.00 | 2,267.00 | 2,300.00 | 2,289.72 | - |
10 abr 2024 | 2,287.00 | 2,287.00 | 2,266.00 | 2,270.00 | 2,259.85 | - |
09 abr 2024 | 2,323.00 | 2,323.00 | 2,275.00 | 2,275.00 | 2,264.83 | - |
08 abr 2024 | 2,348.00 | 2,351.00 | 2,325.00 | 2,325.00 | 2,314.61 | 15 |
05 abr 2024 | 2,348.00 | 2,348.00 | 2,335.00 | 2,343.00 | 2,332.53 | - |
04 abr 2024 | 2,387.00 | 2,396.00 | 2,376.00 | 2,376.00 | 2,365.38 | - |
03 abr 2024 | 2,302.00 | 2,389.00 | 2,302.00 | 2,386.00 | 2,375.33 | - |
02 abr 2024 | 2,355.00 | 2,383.00 | 2,346.00 | 2,350.00 | 2,339.49 | - |
28 mar 2024 | 2,391.50 | 2,397.00 | 2,366.50 | 2,366.50 | 2,355.92 | - |
27 mar 2024 | 2,392.50 | 2,399.50 | 2,377.00 | 2,377.00 | 2,366.37 | - |
26 mar 2024 | 2,388.50 | 2,399.50 | 2,381.50 | 2,381.50 | 2,370.85 | - |
25 mar 2024 | 2,388.00 | 2,404.00 | 2,370.50 | 2,393.00 | 2,382.30 | - |
22 mar 2024 | 2,388.50 | 2,388.50 | 2,366.50 | 2,383.00 | 2,372.35 | - |
21 mar 2024 | 2,427.00 | 2,427.00 | 2,385.00 | 2,399.50 | 2,388.77 | - |
20 mar 2024 | 2,321.00 | 2,402.00 | 2,321.00 | 2,402.00 | 2,391.26 | - |
19 mar 2024 | 2,383.00 | 2,392.50 | 2,323.00 | 2,323.00 | 2,312.62 | 10 |
18 mar 2024 | 2,389.50 | 2,389.50 | 2,367.00 | 2,367.00 | 2,356.42 | - |
15 mar 2024 | 2,374.50 | 2,413.00 | 2,374.50 | 2,380.00 | 2,369.36 | - |
14 mar 2024 | 2,354.50 | 2,412.00 | 2,354.50 | 2,374.50 | 2,363.89 | - |
13 mar 2024 | 2,337.50 | 2,350.50 | 2,332.50 | 2,343.50 | 2,333.02 | - |
12 mar 2024 | 2,306.00 | 2,330.50 | 2,295.00 | 2,321.00 | 2,310.62 | - |
11 mar 2024 | 2,292.50 | 2,303.00 | 2,283.50 | 2,303.00 | 2,292.70 | - |
08 mar 2024 | 2,321.50 | 2,327.50 | 2,295.00 | 2,295.00 | 2,284.74 | - |
07 mar 2024 | 2,262.50 | 2,309.00 | 2,258.50 | 2,306.50 | 2,296.19 | - |
06 mar 2024 | 2,232.50 | 2,286.00 | 2,232.50 | 2,265.00 | 2,254.87 | 3 |
05 mar 2024 | 2,264.00 | 2,281.00 | 2,251.50 | 2,251.50 | 2,241.44 | - |
04 mar 2024 | 2,301.00 | 2,301.00 | 2,269.00 | 2,287.00 | 2,276.78 | 4 |
01 mar 2024 | 2,319.50 | 2,319.50 | 2,298.50 | 2,304.00 | 2,293.70 | - |
29 feb 2024 | 2,324.00 | 2,338.00 | 2,311.50 | 2,312.50 | 2,302.16 | 10 |
28 feb 2024 | 2,297.50 | 2,313.50 | 2,297.50 | 2,313.50 | 2,303.16 | - |
27 feb 2024 | 2,293.00 | 2,300.50 | 2,280.00 | 2,280.00 | 2,269.81 | 2 |
26 feb 2024 | 2,307.50 | 2,307.50 | 2,290.50 | 2,290.50 | 2,280.26 | - |
23 feb 2024 | 2,272.50 | 2,299.00 | 2,272.50 | 2,291.00 | 2,280.76 | - |
22 feb 2024 | 2,243.50 | 2,271.00 | 2,243.50 | 2,264.50 | 2,254.38 | - |
21 feb 2024 | 2,211.50 | 2,237.00 | 2,211.50 | 2,223.00 | 2,213.06 | - |
20 feb 2024 | 2,194.00 | 2,212.50 | 2,194.00 | 2,209.50 | 2,199.62 | - |
19 feb 2024 | 2,184.00 | 2,215.00 | 2,176.00 | 2,176.00 | 2,166.27 | - |
16 feb 2024 | 2,193.00 | 2,219.50 | 2,186.50 | 2,186.50 | 2,176.73 | - |
15 feb 2024 | 2,152.50 | 2,195.00 | 2,152.50 | 2,182.50 | 2,172.74 | - |
14 feb 2024 | 2,107.00 | 2,149.00 | 2,107.00 | 2,135.50 | 2,125.95 | - |
13 feb 2024 | 2,173.50 | 2,178.50 | 2,112.50 | 2,112.50 | 2,103.06 | - |
*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. |