Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1,158.00 | 1,164.00 | 1,142.00 | 1,150.00 | 1,150.00 | 487,224 |
27 jun 2024 | 1,159.00 | 1,159.00 | 1,131.00 | 1,140.00 | 1,140.00 | 444,117 |
26 jun 2024 | 1,153.00 | 1,153.00 | 1,132.00 | 1,132.00 | 1,132.00 | 547,771 |
25 jun 2024 | 1,164.00 | 1,165.00 | 1,147.00 | 1,150.00 | 1,150.00 | 424,219 |
24 jun 2024 | 1,132.00 | 1,169.00 | 1,132.00 | 1,161.00 | 1,161.00 | 369,553 |
21 jun 2024 | 1,184.00 | 1,184.00 | 1,142.00 | 1,160.00 | 1,160.00 | 1,417,149 |
20 jun 2024 | 1,172.00 | 1,175.00 | 1,145.00 | 1,158.00 | 1,158.00 | 441,215 |
19 jun 2024 | 1,152.00 | 1,161.00 | 1,137.00 | 1,149.00 | 1,149.00 | 616,761 |
18 jun 2024 | 1,134.00 | 1,140.00 | 1,128.00 | 1,132.00 | 1,132.00 | 465,000 |
17 jun 2024 | 1,101.00 | 1,126.00 | 1,101.00 | 1,124.00 | 1,124.00 | 250,333 |
14 jun 2024 | 1,109.00 | 1,122.48 | 1,108.00 | 1,113.00 | 1,113.00 | 385,167 |
13 jun 2024 | 1,118.00 | 1,140.40 | 1,114.00 | 1,114.00 | 1,114.00 | 510,434 |
12 jun 2024 | 1,136.00 | 1,149.00 | 1,119.00 | 1,140.00 | 1,140.00 | 696,138 |
11 jun 2024 | 1,120.00 | 1,142.00 | 1,107.00 | 1,115.00 | 1,115.00 | 513,877 |
10 jun 2024 | 1,125.00 | 1,150.00 | 1,125.00 | 1,129.00 | 1,129.00 | 822,870 |
07 jun 2024 | 1,150.00 | 1,155.00 | 1,137.00 | 1,153.00 | 1,153.00 | 481,132 |
06 jun 2024 | 1,143.00 | 1,151.00 | 1,139.00 | 1,149.00 | 1,149.00 | 526,157 |
05 jun 2024 | 1,149.00 | 1,151.00 | 1,136.00 | 1,140.00 | 1,140.00 | 1,120,986 |
04 jun 2024 | 1,146.00 | 1,153.00 | 1,139.00 | 1,145.00 | 1,145.00 | 1,451,473 |
03 jun 2024 | 1,123.00 | 1,167.00 | 1,123.00 | 1,151.00 | 1,151.00 | 583,661 |
31 may 2024 | 1,131.00 | 1,163.00 | 1,131.00 | 1,142.00 | 1,142.00 | 2,764,851 |
30 may 2024 | 1,136.00 | 1,152.00 | 1,135.40 | 1,142.00 | 1,142.00 | 1,586,806 |
29 may 2024 | 1,133.00 | 1,147.00 | 1,129.00 | 1,138.00 | 1,138.00 | 652,966 |
28 may 2024 | 1,166.00 | 1,176.00 | 1,135.00 | 1,140.00 | 1,140.00 | 888,937 |
24 may 2024 | 1,141.00 | 1,172.00 | 1,141.00 | 1,166.00 | 1,166.00 | 601,639 |
23 may 2024 | 1,144.00 | 1,170.00 | 1,144.00 | 1,151.00 | 1,151.00 | 1,589,867 |
22 may 2024 | 1,161.00 | 1,173.00 | 1,149.41 | 1,165.00 | 1,165.00 | 638,175 |
21 may 2024 | 1,154.00 | 1,168.00 | 1,149.00 | 1,163.00 | 1,163.00 | 412,568 |
20 may 2024 | 1,195.00 | 1,195.00 | 1,146.00 | 1,161.00 | 1,161.00 | 529,451 |
17 may 2024 | 1,176.00 | 1,188.22 | 1,165.00 | 1,167.00 | 1,167.00 | 668,193 |
16 may 2024 | 1,181.00 | 1,188.00 | 1,166.00 | 1,182.00 | 1,182.00 | 457,949 |
15 may 2024 | 1,166.00 | 1,180.00 | 1,159.00 | 1,161.00 | 1,161.00 | 427,530 |
14 may 2024 | 1,190.00 | 1,190.00 | 1,151.00 | 1,164.00 | 1,164.00 | 521,317 |
13 may 2024 | 1,209.00 | 1,209.00 | 1,163.00 | 1,163.00 | 1,163.00 | 3,330,028 |
10 may 2024 | 1,168.00 | 1,191.50 | 1,168.00 | 1,181.00 | 1,181.00 | 482,545 |
09 may 2024 | 1,171.00 | 1,175.00 | 1,149.00 | 1,166.00 | 1,166.00 | 397,511 |
08 may 2024 | 1,148.00 | 1,174.00 | 1,144.00 | 1,170.00 | 1,170.00 | 625,710 |
07 may 2024 | 1,125.00 | 1,150.00 | 1,124.00 | 1,150.00 | 1,150.00 | 806,895 |
03 may 2024 | 1,174.00 | 1,175.00 | 1,114.00 | 1,114.00 | 1,114.00 | 902,573 |
02 may 2024 | 1,211.00 | 1,277.85 | 1,150.00 | 1,175.00 | 1,175.00 | 1,357,540 |
02 may 2024 | 19.63 Dividendo | |||||
01 may 2024 | 1,207.00 | 1,236.00 | 1,207.00 | 1,217.00 | 1,197.37 | 1,560,959 |
30 abr 2024 | 1,230.00 | 1,243.00 | 1,230.00 | 1,230.00 | 1,210.16 | 810,723 |
29 abr 2024 | 1,211.00 | 1,233.00 | 1,201.00 | 1,226.00 | 1,206.22 | 744,835 |
26 abr 2024 | 1,207.00 | 1,218.00 | 1,205.00 | 1,209.00 | 1,189.50 | 744,514 |
25 abr 2024 | 1,195.00 | 1,212.00 | 1,195.00 | 1,203.00 | 1,183.60 | 790,695 |
24 abr 2024 | 1,186.00 | 1,218.00 | 1,186.00 | 1,202.00 | 1,182.61 | 1,635,323 |
23 abr 2024 | 1,200.00 | 1,217.00 | 1,189.00 | 1,215.00 | 1,195.40 | 1,313,138 |
22 abr 2024 | 1,185.00 | 1,193.00 | 1,180.00 | 1,186.00 | 1,166.87 | 718,607 |
19 abr 2024 | 1,144.00 | 1,175.00 | 1,144.00 | 1,174.00 | 1,155.06 | 3,315,562 |
18 abr 2024 | 1,137.00 | 1,172.00 | 1,137.00 | 1,172.00 | 1,153.10 | 810,751 |
17 abr 2024 | 1,165.00 | 1,181.00 | 1,150.00 | 1,150.00 | 1,131.45 | 1,568,291 |
16 abr 2024 | 1,175.00 | 1,190.00 | 1,165.00 | 1,169.00 | 1,150.14 | 486,801 |
15 abr 2024 | 1,142.00 | 1,198.00 | 1,142.00 | 1,192.00 | 1,172.77 | 548,911 |
12 abr 2024 | 1,182.00 | 1,189.00 | 1,165.00 | 1,169.00 | 1,150.14 | 860,867 |
11 abr 2024 | 1,146.00 | 1,181.00 | 1,146.00 | 1,180.00 | 1,160.97 | 2,216,582 |
10 abr 2024 | 1,197.00 | 1,197.00 | 1,161.00 | 1,174.00 | 1,155.06 | 2,007,317 |
09 abr 2024 | 1,163.00 | 1,196.00 | 1,163.00 | 1,169.00 | 1,150.14 | 1,929,869 |
08 abr 2024 | 1,169.00 | 1,198.00 | 1,169.00 | 1,189.00 | 1,169.82 | 1,141,522 |
05 abr 2024 | 1,181.00 | 1,201.00 | 1,181.00 | 1,197.00 | 1,177.69 | 1,174,748 |
04 abr 2024 | 1,249.00 | 1,249.00 | 1,203.00 | 1,203.00 | 1,183.60 | 1,053,122 |
03 abr 2024 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,200.32 | 1,176,936 |
02 abr 2024 | 1,237.00 | 1,251.00 | 1,228.00 | 1,234.00 | 1,214.10 | 816,456 |
28 mar 2024 | 1,209.00 | 1,249.00 | 1,209.00 | 1,240.00 | 1,220.00 | 684,118 |
27 mar 2024 | 1,248.00 | 1,248.00 | 1,225.00 | 1,236.00 | 1,216.06 | 910,543 |
26 mar 2024 | 1,219.00 | 1,227.00 | 1,215.00 | 1,225.00 | 1,205.24 | 1,378,594 |
25 mar 2024 | 1,206.00 | 1,231.00 | 1,205.41 | 1,224.00 | 1,204.26 | 845,877 |
22 mar 2024 | 1,221.00 | 1,239.00 | 1,221.00 | 1,234.00 | 1,214.10 | 625,104 |
21 mar 2024 | 1,227.00 | 1,239.00 | 1,215.00 | 1,236.00 | 1,216.06 | 2,160,661 |
20 mar 2024 | 1,220.00 | 1,227.00 | 1,216.00 | 1,218.00 | 1,198.35 | 2,304,424 |
19 mar 2024 | 1,198.00 | 1,237.00 | 1,198.00 | 1,224.00 | 1,204.26 | 1,048,725 |
18 mar 2024 | 1,222.00 | 1,227.00 | 1,213.99 | 1,227.00 | 1,207.21 | 573,207 |
15 mar 2024 | 1,200.00 | 1,222.00 | 1,200.00 | 1,219.00 | 1,199.34 | 934,889 |
14 mar 2024 | 1,222.00 | 1,222.00 | 1,197.00 | 1,210.00 | 1,190.48 | 798,508 |
13 mar 2024 | 1,183.00 | 1,217.00 | 1,183.00 | 1,202.00 | 1,182.61 | 712,044 |
12 mar 2024 | 1,202.00 | 1,214.00 | 1,196.00 | 1,212.00 | 1,192.45 | 769,962 |
11 mar 2024 | 1,189.00 | 1,201.00 | 1,184.00 | 1,193.00 | 1,173.76 | 485,209 |
08 mar 2024 | 1,190.00 | 1,191.00 | 1,175.60 | 1,190.00 | 1,170.81 | 1,981,412 |
07 mar 2024 | 1,210.00 | 1,212.00 | 1,187.00 | 1,189.00 | 1,169.82 | 1,845,600 |
06 mar 2024 | 1,185.00 | 1,203.00 | 1,172.66 | 1,193.00 | 1,173.76 | 1,777,313 |
05 mar 2024 | 1,148.00 | 1,184.00 | 1,140.98 | 1,181.00 | 1,161.95 | 1,628,559 |
04 mar 2024 | 1,148.00 | 1,155.00 | 1,112.00 | 1,121.00 | 1,102.92 | 2,153,156 |
01 mar 2024 | 1,143.00 | 1,151.00 | 1,135.00 | 1,150.00 | 1,131.45 | 1,557,690 |
29 feb 2024 | 1,111.00 | 1,144.00 | 1,109.00 | 1,133.00 | 1,114.72 | 1,211,979 |
28 feb 2024 | 1,105.00 | 1,118.00 | 1,098.00 | 1,112.00 | 1,094.06 | 1,509,613 |
27 feb 2024 | 1,131.00 | 1,131.00 | 1,110.90 | 1,116.00 | 1,098.00 | 669,123 |
26 feb 2024 | 1,097.00 | 1,112.00 | 1,089.00 | 1,110.00 | 1,092.10 | 1,018,732 |
23 feb 2024 | 1,069.00 | 1,100.00 | 1,069.00 | 1,090.00 | 1,072.42 | 1,552,153 |
22 feb 2024 | 1,065.00 | 1,098.00 | 1,065.00 | 1,093.00 | 1,075.37 | 760,622 |
21 feb 2024 | 1,037.00 | 1,071.00 | 1,037.00 | 1,071.00 | 1,053.72 | 542,418 |
20 feb 2024 | 1,053.00 | 1,063.00 | 1,053.00 | 1,060.00 | 1,042.90 | 327,395 |
19 feb 2024 | 1,056.00 | 1,057.00 | 1,050.00 | 1,057.00 | 1,039.95 | 246,470 |
16 feb 2024 | 1,075.00 | 1,075.00 | 1,050.00 | 1,055.00 | 1,037.98 | 302,251 |
15 feb 2024 | 1,071.00 | 1,071.00 | 1,047.00 | 1,050.00 | 1,033.06 | 454,675 |
14 feb 2024 | 1,054.00 | 1,059.00 | 1,043.00 | 1,046.00 | 1,029.13 | 520,310 |
13 feb 2024 | 1,035.00 | 1,063.00 | 1,035.00 | 1,051.00 | 1,034.05 | 442,283 |
12 feb 2024 | 1,026.00 | 1,060.00 | 1,026.00 | 1,060.00 | 1,042.90 | 291,134 |
09 feb 2024 | 1,048.00 | 1,056.00 | 1,034.00 | 1,041.00 | 1,024.21 | 301,004 |
08 feb 2024 | 1,039.00 | 1,061.00 | 1,036.00 | 1,043.00 | 1,026.18 | 749,705 |
07 feb 2024 | 1,033.00 | 1,046.00 | 1,030.00 | 1,036.00 | 1,019.29 | 502,391 |
*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. |