Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 130.50 | 131.50 | 130.50 | 131.00 | 131.00 | 4,280,026 |
30 abr 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
29 abr 2024 | 129.50 | 130.50 | 129.00 | 129.50 | 129.50 | 12,864,300 |
26 abr 2024 | 127.00 | 130.00 | 126.50 | 129.00 | 129.00 | 32,814,800 |
25 abr 2024 | 127.00 | 127.50 | 126.00 | 126.50 | 126.50 | 14,254,000 |
24 abr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
23 abr 2024 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | 35,033,400 |
22 abr 2024 | 122.50 | 124.50 | 121.50 | 124.00 | 124.00 | 24,477,100 |
22 abr 2024 | 6 Dividendo | |||||
19 abr 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 120.50 | - |
18 abr 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 120.50 | - |
17 abr 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 120.50 | - |
11 abr 2024 | 126.00 | 128.00 | 125.50 | 126.50 | 120.50 | 12,508,800 |
10 abr 2024 | 125.50 | 126.50 | 124.50 | 126.00 | 120.02 | 12,710,600 |
09 abr 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 118.12 | - |
05 abr 2024 | 122.50 | 124.00 | 122.00 | 124.00 | 118.12 | 5,047,200 |
04 abr 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 116.69 | - |
03 abr 2024 | 122.50 | 123.50 | 121.50 | 122.50 | 116.69 | 8,869,800 |
02 abr 2024 | 124.00 | 124.00 | 121.50 | 122.50 | 116.69 | 14,686,500 |
01 abr 2024 | 124.50 | 125.00 | 124.00 | 124.00 | 118.12 | 2,957,000 |
29 mar 2024 | 124.50 | 125.00 | 124.00 | 124.00 | 118.12 | 2,387,600 |
28 mar 2024 | 125.00 | 125.00 | 123.50 | 124.00 | 118.12 | 4,531,700 |
27 mar 2024 | 124.50 | 125.50 | 124.50 | 124.50 | 118.59 | 4,494,400 |
26 mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 116.21 | - |
25 mar 2024 | 124.00 | 124.50 | 122.00 | 122.00 | 116.21 | 9,077,000 |
22 mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 117.64 | - |
21 mar 2024 | 125.00 | 125.00 | 123.50 | 123.50 | 117.64 | 10,506,600 |
20 mar 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 118.59 | - |
19 mar 2024 | 124.50 | 126.00 | 124.50 | 124.50 | 118.59 | 15,051,300 |
18 mar 2024 | 125.50 | 125.50 | 124.00 | 124.00 | 118.12 | 10,391,300 |
15 mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 119.07 | - |
14 mar 2024 | 124.00 | 125.00 | 122.50 | 125.00 | 119.07 | 18,934,200 |
13 mar 2024 | 123.50 | 124.00 | 122.50 | 123.50 | 117.64 | 7,626,800 |
12 mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 116.21 | - |
11 mar 2024 | 123.50 | 123.50 | 122.00 | 122.00 | 116.21 | 5,426,300 |
08 mar 2024 | 122.00 | 123.50 | 121.50 | 123.50 | 117.64 | 5,679,100 |
07 mar 2024 | 122.50 | 123.50 | 122.00 | 122.00 | 116.21 | 8,976,700 |
06 mar 2024 | 123.00 | 124.00 | 122.50 | 122.50 | 116.69 | 10,531,400 |
05 mar 2024 | 123.50 | 124.50 | 122.50 | 123.50 | 117.64 | 6,172,800 |
04 mar 2024 | 123.50 | 124.00 | 122.00 | 124.00 | 118.12 | 10,229,900 |
01 mar 2024 | 124.50 | 126.00 | 123.50 | 123.50 | 117.64 | 22,618,200 |
29 feb 2024 | 123.50 | 124.00 | 122.50 | 123.00 | 117.17 | 8,951,100 |
28 feb 2024 | 122.50 | 123.50 | 121.50 | 123.00 | 117.17 | 5,852,100 |
27 feb 2024 | 124.00 | 125.00 | 122.50 | 123.00 | 117.17 | 10,264,200 |
23 feb 2024 | 125.00 | 126.00 | 122.50 | 124.00 | 118.12 | 11,119,400 |
22 feb 2024 | 123.50 | 125.00 | 123.00 | 124.50 | 118.59 | 11,831,000 |
21 feb 2024 | 122.50 | 124.00 | 122.00 | 124.00 | 118.12 | 19,677,900 |
20 feb 2024 | 120.00 | 121.50 | 119.50 | 121.50 | 115.74 | 8,158,200 |
19 feb 2024 | 120.00 | 120.50 | 119.00 | 119.50 | 113.83 | 6,096,200 |
16 feb 2024 | 120.00 | 120.50 | 118.50 | 120.00 | 114.31 | 6,754,800 |
15 feb 2024 | 120.50 | 120.50 | 118.50 | 119.00 | 113.36 | 14,722,600 |
14 feb 2024 | 120.00 | 121.50 | 120.00 | 120.50 | 114.78 | 7,319,700 |
13 feb 2024 | 121.50 | 122.00 | 120.50 | 120.50 | 114.78 | 7,101,200 |
12 feb 2024 | 120.50 | 121.50 | 120.00 | 121.00 | 115.26 | 4,636,000 |
09 feb 2024 | 120.50 | 121.00 | 118.50 | 119.50 | 113.83 | 14,682,200 |
08 feb 2024 | 123.50 | 124.00 | 120.50 | 120.50 | 114.78 | 20,377,900 |
07 feb 2024 | 123.50 | 124.50 | 123.00 | 123.50 | 117.64 | 12,010,400 |
06 feb 2024 | 121.50 | 123.00 | 121.00 | 122.00 | 116.21 | 6,822,600 |
05 feb 2024 | 122.00 | 122.50 | 121.00 | 121.50 | 115.74 | 5,282,600 |
02 feb 2024 | 120.50 | 122.00 | 120.00 | 121.50 | 115.74 | 10,659,719 |
01 feb 2024 | 120.00 | 121.50 | 119.50 | 119.50 | 113.83 | 7,526,800 |
31 ene 2024 | 121.00 | 121.00 | 119.00 | 120.00 | 114.31 | 16,204,200 |
30 ene 2024 | 122.50 | 122.50 | 121.00 | 121.50 | 115.74 | 6,765,500 |
29 ene 2024 | 122.00 | 122.50 | 120.50 | 122.00 | 116.21 | 13,611,800 |
26 ene 2024 | 123.00 | 123.50 | 121.50 | 122.00 | 116.21 | 18,282,300 |
25 ene 2024 | 122.50 | 124.00 | 122.00 | 123.00 | 117.17 | 17,840,400 |
24 ene 2024 | 121.50 | 122.50 | 121.00 | 122.00 | 116.21 | 25,774,500 |
23 ene 2024 | 120.50 | 122.50 | 120.50 | 121.00 | 115.26 | 23,943,600 |
22 ene 2024 | 122.00 | 123.50 | 119.00 | 120.50 | 114.78 | 58,475,500 |
19 ene 2024 | 129.00 | 129.00 | 125.00 | 125.50 | 119.55 | 32,356,800 |
18 ene 2024 | 131.00 | 131.50 | 129.00 | 129.00 | 122.88 | 11,877,800 |
17 ene 2024 | 130.50 | 132.00 | 130.00 | 131.00 | 124.79 | 12,070,900 |
16 ene 2024 | 131.00 | 131.50 | 130.50 | 130.50 | 124.31 | 7,334,700 |
15 ene 2024 | 132.50 | 132.50 | 131.00 | 131.50 | 125.26 | 6,441,900 |
12 ene 2024 | 130.00 | 132.50 | 129.50 | 132.50 | 126.22 | 15,393,400 |
11 ene 2024 | 129.50 | 130.50 | 128.50 | 129.00 | 122.88 | 11,470,900 |
10 ene 2024 | 132.00 | 132.00 | 128.50 | 129.50 | 123.36 | 21,866,600 |
09 ene 2024 | 133.00 | 134.00 | 132.00 | 132.50 | 126.22 | 13,149,900 |
08 ene 2024 | 135.50 | 135.50 | 132.00 | 132.00 | 125.74 | 10,643,100 |
05 ene 2024 | 133.50 | 136.00 | 133.50 | 136.00 | 129.55 | 14,446,000 |
04 ene 2024 | 134.00 | 135.00 | 133.00 | 134.50 | 128.12 | 8,464,700 |
03 ene 2024 | 134.00 | 135.00 | 134.00 | 135.00 | 128.60 | 4,784,300 |
28 dic 2023 | 133.50 | 135.00 | 133.00 | 135.00 | 128.60 | 17,458,500 |
27 dic 2023 | 132.50 | 133.50 | 132.00 | 133.00 | 126.69 | 9,791,600 |
26 dic 2023 | 131.00 | 132.50 | 131.00 | 132.00 | 125.74 | 8,046,700 |
25 dic 2023 | 131.50 | 132.00 | 130.50 | 131.00 | 124.79 | 2,429,800 |
22 dic 2023 | 131.50 | 132.00 | 131.00 | 131.50 | 125.26 | 2,516,100 |
21 dic 2023 | 131.00 | 132.00 | 131.00 | 131.50 | 125.26 | 4,003,100 |
20 dic 2023 | 131.00 | 131.50 | 130.50 | 131.00 | 124.79 | 5,655,500 |
19 dic 2023 | 130.50 | 130.50 | 129.50 | 130.50 | 124.31 | 6,829,400 |
18 dic 2023 | 130.00 | 131.00 | 128.00 | 130.50 | 124.31 | 7,656,700 |
15 dic 2023 | 129.00 | 130.50 | 128.50 | 130.50 | 124.31 | 16,546,756 |
14 dic 2023 | 127.00 | 129.50 | 127.00 | 128.50 | 122.41 | 8,669,600 |
13 dic 2023 | 128.00 | 128.00 | 126.00 | 126.00 | 120.02 | 5,779,700 |
12 dic 2023 | 128.00 | 128.50 | 127.00 | 128.00 | 121.93 | 11,685,300 |
08 dic 2023 | 128.00 | 128.50 | 127.00 | 127.00 | 120.98 | 5,340,800 |
07 dic 2023 | 127.00 | 128.50 | 127.00 | 127.50 | 121.45 | 6,581,200 |
06 dic 2023 | 129.00 | 130.00 | 127.00 | 127.50 | 121.45 | 12,307,100 |
04 dic 2023 | 129.50 | 130.00 | 129.00 | 129.00 | 122.88 | 3,708,300 |
01 dic 2023 | 129.00 | 130.00 | 128.00 | 129.50 | 123.36 | 5,984,500 |
*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. |