Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 731.68 | 733.61 | 723.93 | 731.36 | 731.36 | 78,528 |
17 may 2024 | 725.00 | 730.00 | 715.01 | 722.90 | 722.90 | 2,089 |
17 may 2024 | 42.862 Dividendo | |||||
16 may 2024 | 764.00 | 769.67 | 762.00 | 764.00 | 721.14 | 379,423 |
15 may 2024 | 760.00 | 760.00 | 750.00 | 760.00 | 717.36 | 15,315 |
14 may 2024 | 750.00 | 761.13 | 749.00 | 750.00 | 707.92 | 75,423 |
13 may 2024 | 760.00 | 762.63 | 753.00 | 761.13 | 718.43 | 24,108 |
10 may 2024 | 745.00 | 752.00 | 745.00 | 750.17 | 708.08 | 8,468 |
09 may 2024 | 750.00 | 751.00 | 749.80 | 750.00 | 707.92 | 74,117 |
08 may 2024 | 749.91 | 750.00 | 732.48 | 749.86 | 707.79 | 37,431 |
07 may 2024 | 752.00 | 752.00 | 740.01 | 752.00 | 709.81 | 261,225 |
06 may 2024 | 751.19 | 769.67 | 749.99 | 754.74 | 712.40 | 2,970 |
03 may 2024 | 759.00 | 760.00 | 735.00 | 759.00 | 716.42 | 165,183 |
02 may 2024 | 753.00 | 754.00 | 715.00 | 750.66 | 708.55 | 24,052 |
30 abr 2024 | 742.00 | 743.00 | 729.97 | 742.00 | 700.37 | 53,072 |
30 abr 2024 | 23.23753 Dividendo | |||||
29 abr 2024 | 739.99 | 740.01 | 710.03 | 739.99 | 676.54 | 369,088 |
26 abr 2024 | 730.00 | 730.00 | 714.00 | 730.00 | 667.41 | 536,524 |
25 abr 2024 | 718.00 | 718.00 | 708.12 | 718.00 | 656.44 | 76,336 |
25 abr 2024 | 0.000105 Dividendo | |||||
24 abr 2024 | 720.00 | 722.50 | 707.00 | 720.00 | 658.27 | 78,102 |
23 abr 2024 | 723.00 | 729.89 | 719.86 | 720.65 | 658.86 | 26,796 |
22 abr 2024 | 720.00 | 725.93 | 720.00 | 720.00 | 658.27 | 172,866 |
19 abr 2024 | 720.03 | 721.23 | 718.01 | 719.23 | 657.56 | 29,514 |
18 abr 2024 | 730.00 | 735.00 | 721.32 | 730.00 | 667.41 | 181,735 |
17 abr 2024 | 733.00 | 738.37 | 716.00 | 733.00 | 670.15 | 151,997 |
16 abr 2024 | 732.00 | 758.00 | 711.00 | 732.00 | 669.24 | 224,173 |
15 abr 2024 | 747.98 | 750.00 | 735.00 | 747.99 | 683.86 | 6,415 |
12 abr 2024 | 755.00 | 758.00 | 742.00 | 755.00 | 690.26 | 227,938 |
11 abr 2024 | 757.99 | 757.99 | 741.00 | 757.99 | 693.00 | 96,027 |
10 abr 2024 | 746.66 | 746.90 | 741.77 | 744.76 | 680.90 | 10,379 |
09 abr 2024 | 747.00 | 747.00 | 735.00 | 743.15 | 679.43 | 6,971 |
08 abr 2024 | 737.96 | 740.00 | 727.10 | 731.69 | 668.95 | 10,306 |
05 abr 2024 | 739.93 | 740.00 | 735.00 | 739.96 | 676.51 | 10,397 |
04 abr 2024 | 740.00 | 748.99 | 735.94 | 740.00 | 676.55 | 53,210 |
03 abr 2024 | 734.99 | 739.98 | 725.11 | 734.99 | 671.97 | 223,550 |
02 abr 2024 | 739.80 | 739.80 | 727.34 | 739.80 | 676.37 | 667,752 |
01 abr 2024 | 739.00 | 739.00 | 729.32 | 739.00 | 675.64 | 150,000 |
28 mar 2024 | 734.48 | 744.83 | 731.98 | 735.34 | 672.29 | 830 |
27 mar 2024 | 735.00 | 744.99 | 714.90 | 735.10 | 672.07 | 18,840 |
26 mar 2024 | 749.90 | 749.90 | 737.27 | 746.16 | 682.18 | 34,412 |
25 mar 2024 | 740.00 | 740.00 | 729.71 | 740.00 | 676.55 | 150,261 |
22 mar 2024 | 740.00 | 740.00 | 739.50 | 740.00 | 676.55 | 50,087 |
21 mar 2024 | 740.00 | 740.00 | 729.00 | 740.00 | 676.55 | 272,826 |
20 mar 2024 | 732.00 | 739.90 | 730.01 | 732.00 | 669.24 | 84,925 |
19 mar 2024 | 729.99 | 736.94 | 725.00 | 729.99 | 667.40 | 329,863 |
18 mar 2024 | 728.80 | 740.00 | 725.00 | 728.80 | 666.31 | 836,479 |
15 mar 2024 | 740.00 | 740.00 | 716.00 | 740.00 | 676.55 | 1,932,201 |
14 mar 2024 | 730.00 | 735.00 | 724.00 | 728.74 | 666.26 | 42,609 |
13 mar 2024 | 730.00 | 733.25 | 714.99 | 730.00 | 667.41 | 334,748 |
12 mar 2024 | 725.10 | 735.00 | 715.00 | 725.10 | 662.93 | 60,899 |
11 mar 2024 | 737.80 | 740.00 | 727.00 | 735.61 | 672.54 | 39,949 |
08 mar 2024 | 734.00 | 740.98 | 730.00 | 734.00 | 671.06 | 127,014 |
07 mar 2024 | 739.00 | 739.00 | 725.00 | 729.33 | 666.80 | 44,357 |
06 mar 2024 | 739.00 | 742.00 | 720.00 | 739.00 | 675.64 | 53,942 |
05 mar 2024 | 742.00 | 742.99 | 731.50 | 742.00 | 678.38 | 74,219 |
04 mar 2024 | 744.00 | 744.99 | 730.30 | 744.00 | 680.21 | 82,448 |
01 mar 2024 | 740.00 | 740.00 | 729.40 | 740.00 | 676.55 | 151,623 |
29 feb 2024 | 725.00 | 751.19 | 725.00 | 725.00 | 662.84 | 894,006 |
28 feb 2024 | 741.00 | 745.00 | 730.00 | 741.00 | 677.46 | 102,301 |
27 feb 2024 | 735.00 | 735.00 | 723.46 | 735.00 | 671.98 | 60,579 |
26 feb 2024 | 733.00 | 735.00 | 725.00 | 733.00 | 670.15 | 58,002 |
23 feb 2024 | 731.00 | 734.56 | 721.01 | 731.00 | 668.32 | 145,941 |
22 feb 2024 | 730.00 | 742.60 | 723.00 | 730.00 | 667.41 | 109,587 |
21 feb 2024 | 740.99 | 740.99 | 721.19 | 733.65 | 670.74 | 5,064 |
20 feb 2024 | 730.01 | 741.01 | 720.00 | 730.01 | 667.42 | 138,791 |
19 feb 2024 | 745.00 | 752.35 | 743.63 | 746.22 | 682.24 | 16,121 |
16 feb 2024 | 748.00 | 750.50 | 742.98 | 748.00 | 683.86 | 121,111 |
15 feb 2024 | 744.00 | 744.00 | 730.00 | 744.00 | 680.21 | 133,651 |
14 feb 2024 | 739.86 | 740.00 | 722.91 | 739.53 | 676.12 | 8,086 |
13 feb 2024 | 740.00 | 740.00 | 729.98 | 740.00 | 676.55 | 125,653 |
12 feb 2024 | 739.74 | 739.74 | 720.01 | 738.65 | 675.32 | 5,781 |
09 feb 2024 | 740.00 | 740.00 | 720.00 | 737.83 | 674.57 | 46,533 |
08 feb 2024 | 733.99 | 743.98 | 718.00 | 728.37 | 665.92 | 6,558 |
07 feb 2024 | 718.00 | 718.00 | 714.51 | 718.00 | 656.44 | 66,287 |
06 feb 2024 | 716.03 | 724.90 | 715.01 | 717.49 | 655.97 | 1,601 |
05 feb 2024 | 715.00 | 720.41 | 714.00 | 716.22 | 654.81 | 8,054 |
02 feb 2024 | 715.01 | 729.80 | 715.01 | 724.11 | 662.02 | 13,587 |
01 feb 2024 | 730.00 | 730.00 | 714.83 | 726.15 | 663.89 | 160 |
31 ene 2024 | 729.96 | 730.00 | 721.01 | 729.97 | 667.38 | 18,468 |
30 ene 2024 | 712.00 | 728.88 | 712.00 | 716.23 | 654.82 | 13,511 |
29 ene 2024 | 734.00 | 735.00 | 712.00 | 734.00 | 671.06 | 57,031 |
26 ene 2024 | 710.00 | 730.14 | 710.00 | 725.39 | 663.19 | 12,652 |
25 ene 2024 | 725.00 | 725.00 | 704.46 | 725.00 | 662.84 | 202,705 |
24 ene 2024 | 720.00 | 725.99 | 711.89 | 718.97 | 657.32 | 40,586 |
23 ene 2024 | 715.00 | 730.00 | 715.00 | 718.72 | 657.09 | 17,689 |
22 ene 2024 | 715.00 | 715.00 | 710.00 | 714.78 | 653.49 | 50,371 |
19 ene 2024 | 712.00 | 712.00 | 695.30 | 710.65 | 649.72 | 50,702 |
18 ene 2024 | 686.10 | 714.90 | 686.10 | 702.28 | 642.06 | 22,811 |
17 ene 2024 | 705.00 | 719.49 | 691.87 | 705.00 | 644.55 | 246,389 |
16 ene 2024 | 707.70 | 714.00 | 706.00 | 706.84 | 646.23 | 11,504 |
15 ene 2024 | 709.98 | 709.98 | 695.00 | 706.99 | 646.37 | 24,629 |
12 ene 2024 | 704.85 | 712.00 | 691.00 | 699.60 | 639.61 | 3,304 |
11 ene 2024 | 699.99 | 699.99 | 675.00 | 698.89 | 638.97 | 36,331 |
10 ene 2024 | 697.99 | 699.99 | 684.00 | 697.99 | 638.14 | 98,088 |
09 ene 2024 | 699.99 | 700.00 | 670.12 | 699.99 | 639.97 | 127,186 |
08 ene 2024 | 690.00 | 703.00 | 675.01 | 690.06 | 630.89 | 16,985 |
05 ene 2024 | 700.00 | 706.26 | 687.79 | 701.88 | 641.70 | 30,203 |
04 ene 2024 | 720.00 | 720.00 | 660.00 | 693.85 | 634.36 | 24,798 |
03 ene 2024 | 712.00 | 716.00 | 708.82 | 712.00 | 650.95 | 321,172 |
*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. |