Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 789.35 | 799.00 | 769.07 | 787.39 | 787.39 | 1,047,500 |
25 jul 2024 | 767.54 | 791.79 | 749.38 | 762.81 | 762.81 | 1,826,900 |
24 jul 2024 | 797.30 | 798.74 | 751.90 | 755.77 | 755.77 | 2,430,100 |
23 jul 2024 | 794.02 | 813.50 | 794.02 | 807.66 | 807.66 | 960,700 |
22 jul 2024 | 788.47 | 811.73 | 775.14 | 809.51 | 809.51 | 967,800 |
19 jul 2024 | 785.41 | 795.54 | 761.38 | 762.55 | 762.55 | 918,800 |
18 jul 2024 | 793.78 | 797.09 | 768.45 | 787.06 | 787.06 | 970,900 |
17 jul 2024 | 817.25 | 829.08 | 779.49 | 781.75 | 781.75 | 1,699,600 |
16 jul 2024 | 861.31 | 868.80 | 851.04 | 867.18 | 867.18 | 627,400 |
15 jul 2024 | 858.52 | 876.85 | 853.58 | 858.12 | 858.12 | 637,300 |
12 jul 2024 | 853.85 | 879.54 | 845.00 | 857.72 | 857.72 | 655,200 |
11 jul 2024 | 896.32 | 896.32 | 852.16 | 852.95 | 852.95 | 875,000 |
10 jul 2024 | 877.85 | 894.77 | 870.50 | 892.35 | 892.35 | 664,300 |
09 jul 2024 | 872.60 | 879.89 | 863.19 | 874.90 | 874.90 | 409,400 |
08 jul 2024 | 857.12 | 869.06 | 854.55 | 866.55 | 866.55 | 438,600 |
05 jul 2024 | 855.34 | 859.07 | 847.07 | 855.21 | 855.21 | 461,200 |
03 jul 2024 | 839.94 | 859.66 | 835.92 | 853.33 | 853.33 | 440,800 |
02 jul 2024 | 819.40 | 839.97 | 818.00 | 839.11 | 839.11 | 536,900 |
01 jul 2024 | 823.19 | 828.94 | 807.83 | 827.79 | 827.79 | 480,700 |
28 jun 2024 | 826.44 | 841.41 | 818.40 | 824.51 | 824.51 | 849,400 |
27 jun 2024 | 819.47 | 826.45 | 806.79 | 814.87 | 814.87 | 510,300 |
26 jun 2024 | 814.38 | 826.90 | 799.25 | 813.30 | 813.30 | 712,600 |
25 jun 2024 | 800.87 | 820.24 | 791.42 | 818.04 | 818.04 | 975,300 |
24 jun 2024 | 813.77 | 815.51 | 792.37 | 793.98 | 793.98 | 894,400 |
21 jun 2024 | 830.03 | 835.34 | 813.25 | 816.55 | 816.55 | 1,995,400 |
20 jun 2024 | 863.37 | 864.19 | 826.55 | 829.59 | 829.59 | 1,281,900 |
18 jun 2024 | 849.00 | 876.55 | 846.99 | 863.31 | 863.31 | 878,000 |
17 jun 2024 | 826.41 | 851.68 | 820.95 | 848.88 | 848.88 | 737,800 |
14 jun 2024 | 815.00 | 826.54 | 815.00 | 824.84 | 824.84 | 474,700 |
13 jun 2024 | 816.02 | 832.99 | 815.07 | 830.03 | 830.03 | 546,400 |
12 jun 2024 | 806.88 | 831.54 | 804.44 | 827.81 | 827.81 | 807,300 |
11 jun 2024 | 793.32 | 798.66 | 781.92 | 798.16 | 798.16 | 590,000 |
10 jun 2024 | 761.10 | 795.98 | 761.10 | 794.38 | 794.38 | 649,900 |
07 jun 2024 | 787.50 | 787.91 | 763.97 | 768.97 | 768.97 | 736,000 |
06 jun 2024 | 780.33 | 787.32 | 772.21 | 779.26 | 779.26 | 722,100 |
05 jun 2024 | 770.39 | 787.54 | 762.10 | 784.97 | 784.97 | 943,200 |
04 jun 2024 | 750.48 | 756.30 | 740.22 | 750.56 | 750.56 | 474,500 |
03 jun 2024 | 771.48 | 771.64 | 735.56 | 754.15 | 754.15 | 515,100 |
31 may 2024 | 770.72 | 776.29 | 736.90 | 759.53 | 759.53 | 1,684,800 |
30 may 2024 | 768.94 | 776.57 | 766.11 | 770.13 | 770.13 | 712,100 |
29 may 2024 | 768.23 | 780.07 | 765.10 | 772.36 | 772.36 | 855,000 |
28 may 2024 | 785.52 | 791.96 | 775.94 | 786.14 | 786.14 | 601,100 |
24 may 2024 | 774.17 | 783.11 | 769.05 | 779.06 | 779.06 | 548,400 |
23 may 2024 | 788.58 | 790.52 | 761.56 | 765.10 | 765.10 | 828,900 |
22 may 2024 | 770.38 | 772.97 | 762.69 | 771.71 | 771.71 | 769,500 |
21 may 2024 | 760.00 | 769.96 | 758.65 | 765.14 | 765.14 | 703,600 |
20 may 2024 | 751.88 | 778.44 | 751.02 | 772.80 | 772.80 | 763,600 |
17 may 2024 | 756.47 | 758.57 | 739.65 | 747.68 | 747.68 | 585,900 |
16 may 2024 | 760.00 | 763.93 | 749.13 | 749.48 | 749.48 | 751,200 |
15 may 2024 | 737.94 | 760.32 | 734.88 | 759.72 | 759.72 | 850,300 |
14 may 2024 | 707.25 | 731.73 | 705.18 | 729.92 | 729.92 | 884,000 |
14 may 2024 | 1.45 Dividendo | |||||
13 may 2024 | 720.00 | 720.00 | 711.56 | 714.15 | 712.70 | 554,100 |
10 may 2024 | 720.00 | 728.00 | 713.06 | 718.27 | 716.81 | 448,800 |
09 may 2024 | 718.77 | 720.00 | 709.03 | 710.67 | 709.23 | 976,000 |
08 may 2024 | 709.92 | 717.60 | 706.03 | 717.15 | 715.69 | 672,900 |
07 may 2024 | 716.63 | 723.38 | 711.57 | 714.38 | 712.93 | 782,700 |
06 may 2024 | 699.16 | 718.70 | 698.10 | 718.38 | 716.92 | 873,600 |
03 may 2024 | 695.00 | 704.06 | 691.10 | 696.59 | 695.18 | 819,900 |
02 may 2024 | 675.64 | 683.00 | 664.19 | 682.05 | 680.67 | 675,200 |
01 may 2024 | 680.47 | 691.73 | 662.50 | 666.04 | 664.69 | 1,273,100 |
30 abr 2024 | 711.64 | 717.73 | 688.29 | 689.29 | 687.89 | 902,200 |
29 abr 2024 | 706.41 | 715.98 | 700.39 | 713.93 | 712.48 | 931,600 |
26 abr 2024 | 683.00 | 710.26 | 678.81 | 706.26 | 704.83 | 1,193,500 |
25 abr 2024 | 656.98 | 677.72 | 650.01 | 672.95 | 671.58 | 1,065,800 |
24 abr 2024 | 659.78 | 668.18 | 647.60 | 656.54 | 655.21 | 873,400 |
23 abr 2024 | 636.04 | 654.00 | 635.83 | 648.21 | 646.89 | 710,100 |
22 abr 2024 | 635.35 | 638.73 | 625.33 | 633.64 | 632.35 | 924,300 |
19 abr 2024 | 646.20 | 647.71 | 623.17 | 628.16 | 626.88 | 1,072,600 |
18 abr 2024 | 655.79 | 658.41 | 642.00 | 644.22 | 642.91 | 903,100 |
17 abr 2024 | 681.77 | 684.85 | 657.83 | 658.98 | 657.64 | 1,193,100 |
16 abr 2024 | 678.49 | 696.92 | 678.49 | 693.31 | 691.90 | 922,400 |
15 abr 2024 | 689.88 | 698.70 | 672.53 | 678.49 | 677.11 | 886,100 |
12 abr 2024 | 684.44 | 689.27 | 677.42 | 680.78 | 679.40 | 810,200 |
11 abr 2024 | 694.83 | 701.63 | 687.85 | 700.61 | 699.19 | 831,500 |
10 abr 2024 | 685.90 | 695.00 | 684.21 | 687.12 | 685.72 | 610,000 |
09 abr 2024 | 700.00 | 700.00 | 682.71 | 696.83 | 695.42 | 708,800 |
08 abr 2024 | 688.35 | 692.42 | 678.49 | 690.82 | 689.42 | 518,300 |
05 abr 2024 | 674.07 | 688.83 | 674.07 | 682.84 | 681.45 | 790,900 |
04 abr 2024 | 706.28 | 707.85 | 668.43 | 672.75 | 671.38 | 1,102,900 |
03 abr 2024 | 690.18 | 707.13 | 686.99 | 697.53 | 696.11 | 782,400 |
02 abr 2024 | 694.23 | 697.26 | 686.10 | 693.93 | 692.52 | 950,800 |
01 abr 2024 | 700.00 | 718.18 | 699.75 | 710.88 | 709.44 | 772,200 |
28 mar 2024 | 696.87 | 699.82 | 690.01 | 698.57 | 697.15 | 1,080,900 |
27 mar 2024 | 692.40 | 697.70 | 681.91 | 696.87 | 695.46 | 976,300 |
26 mar 2024 | 705.04 | 707.40 | 687.57 | 688.42 | 687.02 | 865,100 |
25 mar 2024 | 697.85 | 708.10 | 695.86 | 699.73 | 698.31 | 493,200 |
22 mar 2024 | 706.43 | 718.29 | 705.21 | 710.56 | 709.12 | 412,700 |
21 mar 2024 | 716.89 | 727.64 | 711.53 | 713.13 | 711.68 | 758,200 |
20 mar 2024 | 680.16 | 698.21 | 673.57 | 695.95 | 694.54 | 904,400 |
19 mar 2024 | 677.80 | 686.00 | 668.70 | 681.06 | 679.68 | 888,500 |
18 mar 2024 | 696.33 | 705.17 | 689.27 | 690.70 | 689.30 | 797,900 |
15 mar 2024 | 686.83 | 691.89 | 679.71 | 683.90 | 682.51 | 1,669,400 |
14 mar 2024 | 698.46 | 701.00 | 687.77 | 692.33 | 690.92 | 934,100 |
13 mar 2024 | 690.60 | 695.66 | 682.17 | 688.71 | 687.31 | 1,155,300 |
12 mar 2024 | 691.72 | 698.85 | 683.35 | 698.40 | 696.98 | 875,600 |
11 mar 2024 | 690.05 | 691.43 | 675.11 | 685.38 | 683.99 | 1,037,600 |
08 mar 2024 | 722.81 | 724.47 | 699.21 | 699.21 | 697.79 | 1,121,400 |
07 mar 2024 | 719.28 | 729.15 | 719.28 | 723.26 | 721.79 | 1,059,100 |
06 mar 2024 | 711.77 | 721.47 | 706.04 | 715.46 | 714.01 | 1,063,700 |
*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. |