Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 6 |
25 jun 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 6 |
24 jun 2024 | 2,420.00 | 2,480.00 | 2,420.00 | 2,480.00 | 2,480.00 | 27 |
20 jun 2024 | 2,420.00 | 2,460.00 | 2,420.00 | 2,460.00 | 2,460.00 | 11 |
19 jun 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | - |
18 jun 2024 | 2,420.00 | 2,440.00 | 2,400.00 | 2,440.00 | 2,440.00 | 47 |
17 jun 2024 | 2,420.00 | 2,420.00 | 2,360.00 | 2,420.00 | 2,420.00 | 38 |
14 jun 2024 | 2,460.00 | 2,460.00 | 2,440.00 | 2,460.00 | 2,460.00 | 14 |
13 jun 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 24 |
12 jun 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 52 |
11 jun 2024 | 2,520.00 | 2,540.00 | 2,520.00 | 2,540.00 | 2,540.00 | 12 |
10 jun 2024 | 2,520.00 | 2,580.00 | 2,520.00 | 2,520.00 | 2,520.00 | 9 |
07 jun 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 20 |
05 jun 2024 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 324 |
04 jun 2024 | 2,580.00 | 2,580.00 | 2,540.00 | 2,540.00 | 2,540.00 | 6 |
03 jun 2024 | 2,520.00 | 2,580.00 | 2,520.00 | 2,580.00 | 2,580.00 | 356 |
31 may 2024 | 2,540.00 | 2,560.00 | 2,540.00 | 2,540.00 | 2,540.00 | 33 |
30 may 2024 | 2,460.00 | 2,540.00 | 2,460.00 | 2,540.00 | 2,540.00 | 87 |
29 may 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - |
28 may 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 29 |
27 may 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 12 |
24 may 2024 | 2,580.00 | 2,600.00 | 2,540.00 | 2,560.00 | 2,560.00 | 28 |
23 may 2024 | 2,500.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | 13 |
22 may 2024 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 8 |
21 may 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 3 |
20 may 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - |
17 may 2024 | 2,540.00 | 2,540.00 | 2,520.00 | 2,520.00 | 2,520.00 | 14 |
16 may 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - |
15 may 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - |
14 may 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - |
13 may 2024 | 2,540.00 | 2,540.00 | 2,500.00 | 2,500.00 | 2,500.00 | 14 |
10 may 2024 | 2,440.00 | 2,500.00 | 2,440.00 | 2,500.00 | 2,500.00 | 5 |
08 may 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - |
08 may 2024 | 20 Dividendo | |||||
07 may 2024 | 2,520.00 | 2,540.00 | 2,520.00 | 2,520.00 | 2,500.00 | 16 |
06 may 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,500.00 | - |
03 may 2024 | 2,460.00 | 2,520.00 | 2,460.00 | 2,520.00 | 2,500.00 | 7,024 |
02 may 2024 | 2,420.00 | 2,440.00 | 2,420.00 | 2,420.00 | 2,400.79 | 8 |
30 abr 2024 | 2,380.00 | 2,420.00 | 2,380.00 | 2,420.00 | 2,400.79 | 4 |
29 abr 2024 | 2,440.00 | 2,440.00 | 2,420.00 | 2,420.00 | 2,400.79 | 17 |
26 abr 2024 | 2,420.00 | 2,480.00 | 2,400.00 | 2,480.00 | 2,460.32 | 59 |
25 abr 2024 | 2,420.00 | 2,440.00 | 2,380.00 | 2,380.00 | 2,361.11 | 13 |
24 abr 2024 | 2,500.00 | 2,500.00 | 2,480.00 | 2,480.00 | 2,460.32 | 27 |
23 abr 2024 | 2,440.00 | 2,480.00 | 2,400.00 | 2,480.00 | 2,460.32 | 135 |
22 abr 2024 | 2,400.00 | 2,420.00 | 2,400.00 | 2,420.00 | 2,400.79 | 2 |
19 abr 2024 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,380.95 | 3 |
18 abr 2024 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,400.79 | - |
17 abr 2024 | 2,380.00 | 2,420.00 | 2,380.00 | 2,420.00 | 2,400.79 | 5 |
16 abr 2024 | 2,440.00 | 2,440.00 | 2,400.00 | 2,420.00 | 2,400.79 | 18 |
15 abr 2024 | 2,460.00 | 2,460.00 | 2,420.00 | 2,420.00 | 2,400.79 | 12 |
12 abr 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,480.16 | 18 |
11 abr 2024 | 2,580.00 | 2,600.00 | 2,520.00 | 2,520.00 | 2,500.00 | 35 |
10 abr 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,540.00 | 2,519.84 | 1 |
09 abr 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,480.16 | 30 |
08 abr 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,500.00 | 2 |
05 abr 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,480.16 | - |
04 abr 2024 | 2,480.00 | 2,560.00 | 2,440.00 | 2,500.00 | 2,480.16 | 37 |
03 abr 2024 | 2,500.00 | 2,560.00 | 2,480.00 | 2,560.00 | 2,539.68 | 111 |
02 abr 2024 | 2,540.00 | 2,560.00 | 2,480.00 | 2,520.00 | 2,500.00 | 124 |
28 mar 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,519.84 | 1 |
27 mar 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,519.84 | - |
26 mar 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,519.84 | - |
25 mar 2024 | 2,540.00 | 2,540.00 | 2,480.00 | 2,540.00 | 2,519.84 | 106 |
22 mar 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,519.84 | 2 |
21 mar 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,519.84 | 2 |
20 mar 2024 | 2,490.00 | 2,590.00 | 2,480.00 | 2,480.00 | 2,460.32 | 30 |
19 mar 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,480.16 | - |
18 mar 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,480.16 | 10 |
15 mar 2024 | 2,430.00 | 2,500.00 | 2,430.00 | 2,500.00 | 2,480.16 | 7 |
14 mar 2024 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,450.40 | 16 |
13 mar 2024 | 2,410.00 | 2,460.00 | 2,410.00 | 2,460.00 | 2,440.48 | 5 |
12 mar 2024 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,450.40 | - |
11 mar 2024 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,450.40 | - |
08 mar 2024 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,450.40 | - |
07 mar 2024 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,450.40 | - |
06 mar 2024 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,450.40 | 3 |
05 mar 2024 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 2,390.87 | 7 |
04 mar 2024 | 2,480.00 | 2,480.00 | 2,430.00 | 2,480.00 | 2,460.32 | 12 |
01 mar 2024 | 2,450.00 | 2,480.00 | 2,450.00 | 2,480.00 | 2,460.32 | 20 |
29 feb 2024 | 2,510.00 | 2,510.00 | 2,360.00 | 2,400.00 | 2,380.95 | 100 |
28 feb 2024 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 2,569.44 | 3 |
27 feb 2024 | 2,560.00 | 2,570.00 | 2,560.00 | 2,570.00 | 2,549.60 | 6 |
26 feb 2024 | 2,490.00 | 2,540.00 | 2,490.00 | 2,540.00 | 2,519.84 | 2 |
23 feb 2024 | 2,540.00 | 2,570.00 | 2,540.00 | 2,570.00 | 2,549.60 | 13 |
22 feb 2024 | 2,650.00 | 2,650.00 | 2,640.00 | 2,640.00 | 2,619.05 | 23 |
21 feb 2024 | 2,810.00 | 2,810.00 | 2,700.00 | 2,700.00 | 2,678.57 | 44 |
20 feb 2024 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 2,787.70 | 3 |
19 feb 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,876.98 | 1 |
16 feb 2024 | 2,560.00 | 2,950.00 | 2,560.00 | 2,950.00 | 2,926.59 | 67 |
15 feb 2024 | 2,480.00 | 2,500.00 | 2,480.00 | 2,500.00 | 2,480.16 | 15 |
14 feb 2024 | 2,510.00 | 2,510.00 | 2,430.00 | 2,480.00 | 2,460.32 | 95 |
13 feb 2024 | 2,510.00 | 2,650.00 | 2,490.00 | 2,510.00 | 2,490.08 | 95 |
12 feb 2024 | 2,540.00 | 2,640.00 | 2,540.00 | 2,640.00 | 2,619.05 | 36 |
09 feb 2024 | 2,490.00 | 2,500.00 | 2,480.00 | 2,500.00 | 2,480.16 | 53 |
08 feb 2024 | 2,460.00 | 2,490.00 | 2,460.00 | 2,490.00 | 2,470.24 | 9 |
07 feb 2024 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 2,440.48 | 32 |
06 feb 2024 | 2,400.00 | 2,400.00 | 2,390.00 | 2,390.00 | 2,371.03 | 23 |
05 feb 2024 | 2,480.00 | 2,480.00 | 2,300.00 | 2,390.00 | 2,371.03 | 162 |
02 feb 2024 | 2,390.00 | 2,460.00 | 2,390.00 | 2,450.00 | 2,430.56 | 61 |
01 feb 2024 | 2,530.00 | 2,530.00 | 2,390.00 | 2,390.00 | 2,371.03 | 1,040 |
*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. |