Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 2,163.00 | 2,163.00 | 2,163.00 | 2,163.00 | 2,163.00 | - |
20 jun 2024 | 2,119.00 | 2,119.00 | 2,119.00 | 2,119.00 | 2,119.00 | - |
19 jun 2024 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | - |
18 jun 2024 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | - |
17 jun 2024 | 2,104.00 | 2,104.00 | 2,104.00 | 2,104.00 | 2,104.00 | - |
14 jun 2024 | 2,164.00 | 2,164.00 | 2,103.00 | 2,103.00 | 2,103.00 | 10 |
13 jun 2024 | 2,144.00 | 2,147.00 | 2,144.00 | 2,147.00 | 2,147.00 | 5 |
12 jun 2024 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | - |
11 jun 2024 | 2,138.00 | 2,138.00 | 2,135.00 | 2,135.00 | 2,135.00 | 12 |
10 jun 2024 | 2,188.00 | 2,188.00 | 2,188.00 | 2,188.00 | 2,188.00 | - |
07 jun 2024 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | - |
06 jun 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | - |
05 jun 2024 | 2,168.00 | 2,217.00 | 2,168.00 | 2,217.00 | 2,217.00 | 7 |
04 jun 2024 | 2,157.00 | 2,157.00 | 2,157.00 | 2,157.00 | 2,157.00 | - |
03 jun 2024 | 2,207.00 | 2,207.00 | 2,207.00 | 2,207.00 | 2,207.00 | 10 |
31 may 2024 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 11 |
30 may 2024 | 2,137.00 | 2,137.00 | 2,137.00 | 2,137.00 | 2,137.00 | - |
29 may 2024 | 2,171.00 | 2,171.00 | 2,151.00 | 2,151.00 | 2,151.00 | 5 |
28 may 2024 | 2,206.00 | 2,206.00 | 2,189.00 | 2,189.00 | 2,189.00 | 1 |
27 may 2024 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | - |
24 may 2024 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | - |
23 may 2024 | 2,187.00 | 2,187.00 | 2,187.00 | 2,187.00 | 2,187.00 | - |
22 may 2024 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | - |
21 may 2024 | 2,292.00 | 2,292.00 | 2,284.00 | 2,284.00 | 2,284.00 | 10 |
20 may 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - |
17 may 2024 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | - |
16 may 2024 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | - |
15 may 2024 | 2,300.00 | 2,300.00 | 2,288.00 | 2,288.00 | 2,288.00 | 15 |
14 may 2024 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | - |
13 may 2024 | 2,298.00 | 2,298.00 | 2,297.00 | 2,297.00 | 2,297.00 | 1 |
10 may 2024 | 2,299.00 | 2,299.00 | 2,299.00 | 2,299.00 | 2,299.00 | - |
09 may 2024 | 2,299.00 | 2,299.00 | 2,299.00 | 2,299.00 | 2,299.00 | - |
08 may 2024 | 2,286.00 | 2,319.00 | 2,286.00 | 2,312.00 | 2,312.00 | 5 |
07 may 2024 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | - |
06 may 2024 | 2,287.00 | 2,287.00 | 2,287.00 | 2,287.00 | 2,287.00 | - |
03 may 2024 | 2,253.00 | 2,295.00 | 2,253.00 | 2,295.00 | 2,295.00 | 4 |
02 may 2024 | 2,224.00 | 2,224.00 | 2,224.00 | 2,224.00 | 2,224.00 | - |
02 may 2024 | 10 Dividendo | |||||
30 abr 2024 | 2,304.00 | 2,304.00 | 2,304.00 | 2,304.00 | 2,294.00 | - |
29 abr 2024 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | 2,341.79 | - |
26 abr 2024 | 2,301.00 | 2,304.00 | 2,301.00 | 2,304.00 | 2,294.00 | 1 |
25 abr 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,329.84 | - |
24 abr 2024 | 2,362.00 | 2,362.00 | 2,362.00 | 2,362.00 | 2,351.75 | - |
23 abr 2024 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,305.95 | - |
22 abr 2024 | 2,327.00 | 2,327.00 | 2,327.00 | 2,327.00 | 2,316.90 | - |
19 abr 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,290.02 | - |
18 abr 2024 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | 2,338.80 | - |
17 abr 2024 | 2,279.00 | 2,279.00 | 2,279.00 | 2,279.00 | 2,269.11 | - |
16 abr 2024 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | 2,261.14 | - |
15 abr 2024 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,235.26 | - |
12 abr 2024 | 2,304.00 | 2,304.00 | 2,251.00 | 2,251.00 | 2,241.23 | 2 |
11 abr 2024 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 2,262.14 | - |
10 abr 2024 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,280.06 | - |
09 abr 2024 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 2,317.90 | - |
08 abr 2024 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | 2,338.80 | - |
05 abr 2024 | 2,351.00 | 2,351.00 | 2,351.00 | 2,351.00 | 2,340.80 | - |
04 abr 2024 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,379.63 | - |
03 abr 2024 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | 2,331.83 | - |
02 abr 2024 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 2,347.77 | - |
28 mar 2024 | 2,390.50 | 2,390.50 | 2,390.50 | 2,390.50 | 2,380.12 | - |
27 mar 2024 | 2,391.00 | 2,397.50 | 2,389.00 | 2,397.50 | 2,387.09 | 2 |
26 mar 2024 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 2,385.60 | - |
25 mar 2024 | 2,383.50 | 2,383.50 | 2,374.00 | 2,376.50 | 2,366.19 | 30 |
22 mar 2024 | 2,391.00 | 2,391.00 | 2,391.00 | 2,391.00 | 2,380.62 | - |
21 mar 2024 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | 2,421.44 | - |
20 mar 2024 | 2,319.50 | 2,319.50 | 2,319.50 | 2,319.50 | 2,309.43 | - |
19 mar 2024 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 2,367.68 | - |
18 mar 2024 | 2,390.50 | 2,390.50 | 2,373.50 | 2,373.50 | 2,363.20 | 4 |
15 mar 2024 | 2,373.50 | 2,403.50 | 2,373.50 | 2,397.00 | 2,386.60 | 11 |
14 mar 2024 | 2,355.00 | 2,405.00 | 2,355.00 | 2,405.00 | 2,394.56 | 5 |
13 mar 2024 | 2,331.50 | 2,331.50 | 2,331.50 | 2,331.50 | 2,321.38 | - |
12 mar 2024 | 2,311.00 | 2,311.00 | 2,311.00 | 2,311.00 | 2,300.97 | - |
11 mar 2024 | 2,299.50 | 2,299.50 | 2,292.00 | 2,292.00 | 2,282.05 | 1 |
08 mar 2024 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 2,314.91 | - |
07 mar 2024 | 2,264.50 | 2,321.50 | 2,264.50 | 2,321.50 | 2,311.42 | 8 |
06 mar 2024 | 2,242.00 | 2,284.00 | 2,242.00 | 2,284.00 | 2,274.09 | 5 |
05 mar 2024 | 2,269.00 | 2,274.50 | 2,269.00 | 2,272.50 | 2,262.64 | 15 |
04 mar 2024 | 2,304.00 | 2,304.00 | 2,304.00 | 2,304.00 | 2,294.00 | - |
01 mar 2024 | 2,327.50 | 2,327.50 | 2,327.50 | 2,327.50 | 2,317.40 | - |
29 feb 2024 | 2,323.00 | 2,323.00 | 2,323.00 | 2,323.00 | 2,312.92 | - |
28 feb 2024 | 2,297.50 | 2,297.50 | 2,297.50 | 2,297.50 | 2,287.53 | - |
27 feb 2024 | 2,293.50 | 2,293.50 | 2,293.50 | 2,293.50 | 2,283.55 | - |
26 feb 2024 | 2,313.00 | 2,313.00 | 2,313.00 | 2,313.00 | 2,302.96 | - |
23 feb 2024 | 2,273.50 | 2,306.50 | 2,273.50 | 2,306.50 | 2,296.49 | 11 |
22 feb 2024 | 2,245.00 | 2,274.50 | 2,245.00 | 2,274.50 | 2,264.63 | 10 |
21 feb 2024 | 2,216.00 | 2,216.00 | 2,216.00 | 2,216.00 | 2,206.38 | - |
20 feb 2024 | 2,204.50 | 2,214.50 | 2,204.50 | 2,214.50 | 2,204.89 | 11 |
19 feb 2024 | 2,187.50 | 2,214.50 | 2,187.50 | 2,214.50 | 2,204.89 | 1 |
16 feb 2024 | 2,217.00 | 2,217.00 | 2,217.00 | 2,217.00 | 2,207.38 | - |
15 feb 2024 | 2,153.00 | 2,153.00 | 2,153.00 | 2,153.00 | 2,143.66 | - |
14 feb 2024 | 2,114.00 | 2,149.00 | 2,114.00 | 2,149.00 | 2,139.67 | 1 |
13 feb 2024 | 2,178.50 | 2,178.50 | 2,161.00 | 2,161.00 | 2,151.62 | 2 |
13 feb 2024 | 3.5 Dividendo | |||||
12 feb 2024 | 2,191.00 | 2,192.00 | 2,191.00 | 2,192.00 | 2,179.00 | 68 |
09 feb 2024 | 2,131.00 | 2,131.00 | 2,131.00 | 2,131.00 | 2,118.36 | - |
08 feb 2024 | 2,044.00 | 2,044.00 | 2,044.00 | 2,044.00 | 2,031.88 | - |
07 feb 2024 | 2,040.50 | 2,044.00 | 2,040.50 | 2,044.00 | 2,031.88 | 10 |
06 feb 2024 | 2,032.50 | 2,033.00 | 1,999.60 | 1,999.60 | 1,987.74 | 8 |
05 feb 2024 | 2,024.00 | 2,029.50 | 2,024.00 | 2,029.50 | 2,017.46 | 1 |
02 feb 2024 | 1,987.40 | 1,987.40 | 1,987.40 | 1,987.40 | 1,975.61 | - |
*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. |