Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 422.10 | 422.10 | 422.10 | 422.10 | 422.10 | - |
27 jun 2024 | 438.05 | 438.05 | 438.05 | 438.05 | 438.05 | - |
26 jun 2024 | 438.05 | 438.05 | 438.05 | 438.05 | 438.05 | - |
25 jun 2024 | 440.70 | 440.70 | 440.70 | 440.70 | 440.70 | - |
24 jun 2024 | 439.65 | 439.65 | 439.65 | 439.65 | 439.65 | - |
21 jun 2024 | 441.90 | 441.90 | 441.90 | 441.90 | 441.90 | - |
20 jun 2024 | 435.75 | 435.75 | 435.75 | 435.75 | 435.75 | - |
19 jun 2024 | 437.05 | 437.05 | 437.05 | 437.05 | 437.05 | - |
18 jun 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | - |
17 jun 2024 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | - |
14 jun 2024 | 450.70 | 450.70 | 439.80 | 439.80 | 439.80 | 5 |
13 jun 2024 | 453.95 | 453.95 | 453.95 | 453.95 | 453.95 | - |
12 jun 2024 | 451.75 | 451.75 | 451.75 | 451.75 | 451.75 | - |
11 jun 2024 | 453.15 | 453.15 | 453.15 | 453.15 | 453.15 | - |
10 jun 2024 | 453.70 | 453.70 | 453.70 | 453.70 | 453.70 | - |
07 jun 2024 | 455.80 | 455.80 | 455.80 | 455.80 | 455.80 | - |
06 jun 2024 | 455.50 | 455.50 | 455.50 | 455.50 | 455.50 | - |
05 jun 2024 | 454.70 | 454.70 | 454.70 | 454.70 | 454.70 | - |
04 jun 2024 | 447.75 | 447.75 | 447.75 | 447.75 | 447.75 | - |
03 jun 2024 | 455.50 | 455.50 | 455.50 | 455.50 | 455.50 | - |
31 may 2024 | 445.65 | 451.30 | 445.65 | 451.30 | 451.30 | 6 |
30 may 2024 | 436.35 | 443.10 | 436.35 | 443.10 | 443.10 | 5 |
29 may 2024 | 444.50 | 444.50 | 439.70 | 439.70 | 439.70 | 5 |
28 may 2024 | 447.15 | 447.15 | 447.15 | 447.15 | 447.15 | - |
27 may 2024 | 447.10 | 447.10 | 447.10 | 447.10 | 447.10 | - |
24 may 2024 | 447.15 | 447.15 | 447.15 | 447.15 | 447.15 | - |
23 may 2024 | 453.65 | 453.65 | 453.65 | 453.65 | 453.65 | - |
22 may 2024 | 447.45 | 447.45 | 447.45 | 447.45 | 447.45 | - |
21 may 2024 | 447.05 | 447.05 | 447.05 | 447.05 | 447.05 | - |
20 may 2024 | 449.85 | 449.85 | 449.85 | 449.85 | 449.85 | - |
17 may 2024 | 452.10 | 452.10 | 452.10 | 452.10 | 452.10 | - |
16 may 2024 | 456.65 | 456.65 | 456.65 | 456.65 | 456.65 | - |
15 may 2024 | 457.95 | 457.95 | 457.95 | 457.95 | 457.95 | - |
14 may 2024 | 454.80 | 454.80 | 454.80 | 454.80 | 454.80 | - |
13 may 2024 | 455.20 | 455.20 | 455.20 | 455.20 | 455.20 | - |
10 may 2024 | 453.75 | 453.75 | 453.75 | 453.75 | 453.75 | - |
09 may 2024 | 445.95 | 445.95 | 445.95 | 445.95 | 445.95 | - |
08 may 2024 | 444.25 | 444.25 | 444.25 | 444.25 | 444.25 | - |
07 may 2024 | 442.60 | 442.60 | 442.60 | 442.60 | 442.60 | - |
06 may 2024 | 441.45 | 441.45 | 441.45 | 441.45 | 441.45 | - |
03 may 2024 | 437.25 | 437.25 | 437.25 | 437.25 | 437.25 | - |
02 may 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
30 abr 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
29 abr 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
26 abr 2024 | 429.40 | 429.40 | 429.40 | 429.40 | 429.40 | - |
26 abr 2024 | 6.6 Dividendo | |||||
25 abr 2024 | 438.40 | 438.40 | 438.40 | 438.40 | 431.80 | - |
24 abr 2024 | 442.30 | 442.30 | 442.30 | 442.30 | 435.64 | - |
23 abr 2024 | 441.65 | 441.65 | 441.65 | 441.65 | 435.00 | - |
22 abr 2024 | 447.80 | 447.80 | 447.80 | 447.80 | 441.06 | - |
19 abr 2024 | 438.60 | 438.60 | 438.60 | 438.60 | 432.00 | - |
18 abr 2024 | 419.45 | 419.45 | 419.45 | 419.45 | 413.14 | - |
17 abr 2024 | 414.95 | 414.95 | 414.95 | 414.95 | 408.70 | - |
16 abr 2024 | 410.55 | 410.55 | 410.55 | 410.55 | 404.37 | - |
15 abr 2024 | 414.55 | 414.55 | 414.55 | 414.55 | 408.31 | - |
12 abr 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 414.86 | - |
11 abr 2024 | 414.50 | 414.50 | 414.50 | 414.50 | 408.26 | - |
10 abr 2024 | 416.85 | 416.85 | 416.85 | 416.85 | 410.57 | - |
09 abr 2024 | 409.95 | 409.95 | 409.95 | 409.95 | 403.78 | - |
08 abr 2024 | 414.05 | 414.05 | 414.05 | 414.05 | 407.82 | - |
05 abr 2024 | 414.65 | 414.65 | 414.65 | 414.65 | 408.41 | - |
04 abr 2024 | 420.35 | 420.35 | 420.35 | 420.35 | 414.02 | - |
03 abr 2024 | 429.40 | 429.40 | 429.40 | 429.40 | 422.94 | - |
02 abr 2024 | 440.50 | 440.50 | 440.50 | 440.50 | 433.87 | - |
28 mar 2024 | 439.05 | 439.05 | 439.05 | 439.05 | 432.44 | - |
27 mar 2024 | 432.85 | 432.85 | 432.75 | 432.75 | 426.24 | - |
26 mar 2024 | 435.40 | 435.40 | 435.40 | 435.40 | 428.85 | - |
25 mar 2024 | 429.20 | 429.20 | 429.20 | 429.20 | 422.74 | - |
22 mar 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 426.19 | - |
21 mar 2024 | 439.15 | 439.15 | 439.15 | 439.15 | 432.54 | - |
20 mar 2024 | 437.40 | 437.40 | 437.40 | 437.40 | 430.82 | - |
19 mar 2024 | 440.55 | 440.55 | 440.55 | 440.55 | 433.92 | 4 |
18 mar 2024 | 446.85 | 446.85 | 446.85 | 446.85 | 440.12 | - |
15 mar 2024 | 450.50 | 450.50 | 450.50 | 450.50 | 443.72 | - |
14 mar 2024 | 453.80 | 456.90 | 453.80 | 456.90 | 450.02 | 4 |
13 mar 2024 | 450.55 | 450.55 | 450.55 | 450.55 | 443.77 | - |
12 mar 2024 | 450.80 | 450.80 | 450.80 | 450.80 | 444.01 | - |
11 mar 2024 | 445.65 | 445.65 | 445.65 | 445.65 | 438.94 | - |
08 mar 2024 | 445.10 | 445.10 | 445.10 | 445.10 | 438.40 | - |
07 mar 2024 | 435.45 | 443.35 | 435.45 | 443.35 | 436.68 | 30 |
06 mar 2024 | 438.35 | 438.35 | 438.35 | 438.35 | 431.75 | - |
05 mar 2024 | 442.10 | 442.10 | 442.10 | 442.10 | 435.44 | - |
04 mar 2024 | 442.65 | 442.65 | 442.65 | 442.65 | 435.99 | - |
01 mar 2024 | 443.70 | 443.70 | 443.70 | 443.70 | 437.02 | - |
29 feb 2024 | 446.75 | 446.75 | 446.75 | 446.75 | 440.02 | - |
28 feb 2024 | 452.05 | 452.05 | 452.05 | 452.05 | 445.24 | - |
27 feb 2024 | 453.00 | 453.00 | 453.00 | 453.00 | 446.18 | - |
26 feb 2024 | 450.40 | 450.40 | 450.40 | 450.40 | 443.62 | - |
23 feb 2024 | 452.35 | 452.35 | 452.35 | 452.35 | 445.54 | - |
22 feb 2024 | 449.25 | 449.25 | 449.25 | 449.25 | 442.49 | - |
21 feb 2024 | 442.80 | 442.80 | 442.80 | 442.80 | 436.13 | - |
20 feb 2024 | 443.60 | 443.60 | 443.60 | 443.60 | 436.92 | - |
19 feb 2024 | 442.05 | 442.05 | 442.05 | 442.05 | 435.40 | - |
16 feb 2024 | 440.30 | 440.30 | 440.30 | 440.30 | 433.67 | - |
15 feb 2024 | 432.45 | 438.70 | 432.45 | 438.70 | 432.10 | 10 |
14 feb 2024 | 427.90 | 427.90 | 427.90 | 427.90 | 421.46 | - |
13 feb 2024 | 428.30 | 428.30 | 428.30 | 428.30 | 421.85 | - |
12 feb 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 414.66 | - |
09 feb 2024 | 422.25 | 422.25 | 422.25 | 422.25 | 415.89 | - |
08 feb 2024 | 454.85 | 454.85 | 454.85 | 454.85 | 448.00 | - |
*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. |