Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 845.80 | 845.80 | 845.80 | 845.80 | 845.80 | 2 |
28 jun 2024 | 849.80 | 854.80 | 849.80 | 854.70 | 854.70 | 210 |
27 jun 2024 | 841.40 | 847.30 | 841.40 | 844.20 | 844.20 | 248 |
26 jun 2024 | 844.20 | 851.90 | 844.00 | 844.70 | 844.70 | 404 |
25 jun 2024 | 831.80 | 842.90 | 830.20 | 842.30 | 842.30 | 430 |
24 jun 2024 | 825.20 | 831.20 | 824.20 | 826.60 | 826.60 | 164 |
21 jun 2024 | 827.20 | 829.90 | 825.50 | 826.90 | 826.90 | 490 |
20 jun 2024 | 831.10 | 841.90 | 814.70 | 824.20 | 824.20 | 292 |
19 jun 2024 | 827.60 | 834.00 | 827.60 | 832.50 | 832.50 | 1,045 |
18 jun 2024 | 828.00 | 829.40 | 826.80 | 827.50 | 827.50 | 273 |
17 jun 2024 | 827.00 | 831.40 | 821.20 | 831.40 | 831.40 | 755 |
14 jun 2024 | 820.10 | 829.80 | 820.10 | 820.30 | 820.30 | 1,188 |
13 jun 2024 | 803.80 | 818.90 | 802.90 | 818.90 | 818.90 | 523 |
12 jun 2024 | 809.00 | 811.00 | 793.20 | 799.00 | 799.00 | 1,219 |
11 jun 2024 | 820.20 | 829.30 | 797.20 | 808.90 | 808.90 | 756 |
10 jun 2024 | 795.10 | 809.70 | 792.90 | 807.50 | 807.50 | 594 |
07 jun 2024 | 768.10 | 790.50 | 768.10 | 790.50 | 790.50 | 276 |
06 jun 2024 | 765.20 | 777.10 | 765.20 | 768.80 | 768.80 | 99 |
05 jun 2024 | 766.10 | 770.90 | 751.30 | 768.80 | 768.80 | 299 |
04 jun 2024 | 763.30 | 768.90 | 761.00 | 766.60 | 766.60 | 552 |
03 jun 2024 | 758.90 | 767.20 | 756.00 | 762.80 | 762.80 | 493 |
31 may 2024 | 751.60 | 755.50 | 749.00 | 751.10 | 751.10 | 114 |
30 may 2024 | 745.20 | 754.30 | 745.20 | 754.30 | 754.30 | 50 |
29 may 2024 | 741.10 | 751.50 | 738.10 | 748.30 | 748.30 | 282 |
28 may 2024 | 745.20 | 748.60 | 730.70 | 737.60 | 737.60 | 255 |
27 may 2024 | 745.70 | 748.80 | 744.70 | 748.80 | 748.80 | 437 |
24 may 2024 | 748.20 | 751.30 | 744.30 | 745.90 | 745.90 | 444 |
23 may 2024 | 740.50 | 753.90 | 740.50 | 745.70 | 745.70 | 213 |
22 may 2024 | 739.30 | 744.00 | 736.40 | 737.50 | 737.50 | 77 |
21 may 2024 | 721.30 | 750.10 | 720.00 | 741.40 | 741.40 | 493 |
20 may 2024 | 710.90 | 710.90 | 703.60 | 708.70 | 708.70 | 50 |
17 may 2024 | 709.20 | 714.00 | 707.50 | 707.50 | 707.50 | 133 |
16 may 2024 | 722.20 | 730.90 | 711.70 | 711.70 | 711.70 | 470 |
15 may 2024 | 704.10 | 720.80 | 703.90 | 716.80 | 716.80 | 133 |
15 may 2024 | 1.3 Dividendo | |||||
14 may 2024 | 701.30 | 704.70 | 694.50 | 704.40 | 703.10 | 1,111 |
13 may 2024 | 704.70 | 709.20 | 695.30 | 699.70 | 698.41 | 203 |
10 may 2024 | 717.50 | 718.60 | 708.50 | 708.50 | 707.19 | 183 |
09 may 2024 | 719.30 | 720.30 | 719.30 | 720.30 | 718.97 | 15 |
08 may 2024 | 723.00 | 724.90 | 720.10 | 721.50 | 720.17 | 88 |
07 may 2024 | 710.90 | 720.00 | 710.20 | 720.00 | 718.67 | 167 |
06 may 2024 | 687.10 | 710.90 | 683.20 | 710.90 | 709.59 | 355 |
03 may 2024 | 699.80 | 699.80 | 679.00 | 687.20 | 685.93 | 713 |
02 may 2024 | 722.90 | 730.60 | 704.00 | 704.00 | 702.70 | 236 |
30 abr 2024 | 690.00 | 738.00 | 680.80 | 731.30 | 729.95 | 689 |
29 abr 2024 | 685.20 | 691.00 | 681.70 | 683.10 | 681.84 | 139 |
26 abr 2024 | 679.10 | 690.10 | 677.10 | 683.30 | 682.04 | 118 |
25 abr 2024 | 677.10 | 677.50 | 672.30 | 676.30 | 675.05 | 253 |
24 abr 2024 | 696.50 | 701.90 | 682.40 | 682.40 | 681.14 | 301 |
23 abr 2024 | 685.80 | 695.40 | 684.20 | 695.40 | 694.12 | 87 |
22 abr 2024 | 683.70 | 690.00 | 683.70 | 690.00 | 688.73 | 281 |
19 abr 2024 | 695.50 | 696.90 | 678.20 | 680.20 | 678.94 | 484 |
18 abr 2024 | 703.40 | 706.30 | 699.20 | 699.50 | 698.21 | 327 |
17 abr 2024 | 702.40 | 720.70 | 699.10 | 702.10 | 700.80 | 299 |
16 abr 2024 | 707.20 | 708.70 | 701.00 | 703.50 | 702.20 | 511 |
15 abr 2024 | 705.90 | 719.80 | 702.20 | 708.20 | 706.89 | 152 |
12 abr 2024 | 709.10 | 718.30 | 705.90 | 705.90 | 704.60 | 98 |
11 abr 2024 | 707.90 | 711.70 | 702.40 | 708.80 | 707.49 | 246 |
10 abr 2024 | 695.20 | 711.40 | 694.70 | 705.90 | 704.60 | 248 |
09 abr 2024 | 718.90 | 718.90 | 692.10 | 696.60 | 695.31 | 341 |
08 abr 2024 | 725.80 | 725.80 | 714.20 | 715.80 | 714.48 | 341 |
05 abr 2024 | 711.60 | 720.00 | 706.60 | 720.00 | 718.67 | 164 |
04 abr 2024 | 720.20 | 720.20 | 710.40 | 712.50 | 711.19 | 669 |
03 abr 2024 | 706.80 | 726.90 | 706.80 | 714.20 | 712.88 | 145 |
02 abr 2024 | 717.90 | 717.90 | 699.70 | 707.80 | 706.49 | 594 |
28 mar 2024 | 718.50 | 732.50 | 718.50 | 725.00 | 723.66 | 203 |
27 mar 2024 | 717.00 | 722.00 | 710.00 | 717.00 | 715.68 | 385 |
26 mar 2024 | 712.50 | 716.00 | 710.50 | 715.50 | 714.18 | 768 |
25 mar 2024 | 713.00 | 717.50 | 709.50 | 715.00 | 713.68 | 409 |
22 mar 2024 | 712.00 | 717.00 | 710.50 | 714.00 | 712.68 | 212 |
21 mar 2024 | 708.50 | 716.50 | 696.50 | 710.00 | 708.69 | 235 |
20 mar 2024 | 711.50 | 714.50 | 700.50 | 706.00 | 704.70 | 193 |
19 mar 2024 | 703.50 | 710.50 | 696.00 | 710.50 | 709.19 | 175 |
18 mar 2024 | 694.50 | 706.00 | 694.50 | 702.00 | 700.70 | 475 |
15 mar 2024 | 698.50 | 705.50 | 691.50 | 694.50 | 693.22 | 149 |
14 mar 2024 | 691.50 | 697.50 | 691.00 | 697.50 | 696.21 | 262 |
13 mar 2024 | 691.00 | 702.00 | 682.00 | 691.00 | 689.72 | 354 |
12 mar 2024 | 670.00 | 693.00 | 670.00 | 693.00 | 691.72 | 301 |
11 mar 2024 | 693.00 | 694.00 | 667.00 | 674.00 | 672.76 | 881 |
08 mar 2024 | 716.00 | 725.00 | 691.50 | 698.50 | 697.21 | 664 |
07 mar 2024 | 712.50 | 716.00 | 701.50 | 713.00 | 711.68 | 564 |
06 mar 2024 | 719.00 | 725.00 | 712.00 | 717.00 | 715.68 | 1,183 |
05 mar 2024 | 729.00 | 733.50 | 711.00 | 712.50 | 711.19 | 505 |
04 mar 2024 | 725.00 | 737.00 | 725.00 | 730.50 | 729.15 | 1,241 |
01 mar 2024 | 699.00 | 720.50 | 699.00 | 720.50 | 719.17 | 362 |
29 feb 2024 | 696.00 | 698.50 | 686.50 | 698.50 | 697.21 | 623 |
28 feb 2024 | 706.00 | 709.00 | 695.50 | 695.50 | 694.22 | 245 |
27 feb 2024 | 711.00 | 712.50 | 689.00 | 706.50 | 705.20 | 437 |
26 feb 2024 | 712.00 | 714.00 | 708.50 | 710.50 | 709.19 | 418 |
23 feb 2024 | 715.50 | 717.50 | 706.50 | 706.50 | 705.20 | 317 |
22 feb 2024 | 699.00 | 714.50 | 696.00 | 712.00 | 710.69 | 374 |
21 feb 2024 | 697.50 | 697.50 | 681.50 | 682.50 | 681.24 | 667 |
20 feb 2024 | 736.00 | 736.00 | 698.00 | 698.50 | 697.21 | 2,305 |
19 feb 2024 | 731.50 | 737.00 | 729.00 | 737.00 | 735.64 | 1,061 |
16 feb 2024 | 705.00 | 734.00 | 705.00 | 728.00 | 726.66 | 1,860 |
15 feb 2024 | 706.00 | 712.00 | 703.00 | 705.00 | 703.70 | 540 |
14 feb 2024 | 695.50 | 712.50 | 694.50 | 703.00 | 701.70 | 273 |
14 feb 2024 | 1.3 Dividendo | |||||
13 feb 2024 | 684.50 | 693.00 | 682.50 | 690.00 | 687.43 | 1,025 |
12 feb 2024 | 685.00 | 691.50 | 675.50 | 685.00 | 682.45 | 1,239 |
*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. |