Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 396.60 | 402.20 | 394.00 | 394.00 | 394.00 | 47,882 |
08 may 2024 | 392.80 | 393.20 | 387.60 | 392.00 | 392.00 | 18,438 |
08 may 2024 | 6 Dividendo | |||||
07 may 2024 | 390.80 | 398.00 | 390.80 | 395.00 | 389.00 | 68,879 |
06 may 2024 | 385.80 | 392.00 | 382.40 | 389.00 | 383.09 | 44,131 |
03 may 2024 | 373.00 | 386.40 | 372.80 | 385.00 | 379.15 | 39,717 |
02 may 2024 | 378.00 | 378.00 | 368.60 | 373.00 | 367.33 | 39,597 |
30 abr 2024 | 385.00 | 390.60 | 372.00 | 376.20 | 370.49 | 40,396 |
29 abr 2024 | 349.00 | 384.80 | 349.00 | 384.80 | 378.95 | 65,787 |
26 abr 2024 | 369.80 | 383.60 | 342.80 | 347.00 | 341.73 | 132,292 |
25 abr 2024 | 329.00 | 371.40 | 322.20 | 365.00 | 359.46 | 147,195 |
24 abr 2024 | 357.20 | 357.20 | 336.00 | 338.00 | 332.87 | 89,312 |
23 abr 2024 | 349.00 | 357.80 | 339.80 | 357.20 | 351.77 | 67,777 |
22 abr 2024 | 346.60 | 354.40 | 343.40 | 349.00 | 343.70 | 73,948 |
19 abr 2024 | 350.00 | 353.80 | 342.40 | 350.60 | 345.27 | 35,198 |
18 abr 2024 | 350.00 | 360.00 | 341.00 | 357.40 | 351.97 | 54,927 |
17 abr 2024 | 358.60 | 360.60 | 348.40 | 356.20 | 350.79 | 32,959 |
16 abr 2024 | 354.60 | 366.00 | 352.40 | 358.60 | 353.15 | 96,846 |
15 abr 2024 | 364.00 | 365.60 | 353.20 | 357.40 | 351.97 | 93,701 |
12 abr 2024 | 370.80 | 377.40 | 362.80 | 366.40 | 360.83 | 67,739 |
11 abr 2024 | 362.00 | 379.00 | 359.00 | 370.80 | 365.17 | 83,183 |
10 abr 2024 | 369.80 | 384.00 | 360.20 | 363.80 | 358.27 | 104,070 |
09 abr 2024 | 359.40 | 375.00 | 348.00 | 365.80 | 360.24 | 154,008 |
08 abr 2024 | 328.20 | 338.60 | 326.20 | 337.80 | 332.67 | 88,898 |
05 abr 2024 | 327.60 | 331.60 | 319.00 | 329.40 | 324.40 | 37,326 |
04 abr 2024 | 335.00 | 336.80 | 329.00 | 335.00 | 329.91 | 41,237 |
03 abr 2024 | 349.60 | 351.00 | 329.40 | 335.00 | 329.91 | 80,677 |
02 abr 2024 | 351.00 | 358.00 | 342.20 | 349.60 | 344.29 | 43,433 |
28 mar 2024 | 346.80 | 355.60 | 335.70 | 351.00 | 345.67 | 32,371 |
27 mar 2024 | 347.00 | 351.10 | 342.60 | 344.70 | 339.46 | 81,894 |
26 mar 2024 | 354.20 | 357.00 | 338.40 | 347.00 | 341.73 | 99,221 |
25 mar 2024 | 345.90 | 362.70 | 345.00 | 358.00 | 352.56 | 68,251 |
22 mar 2024 | 342.00 | 351.00 | 342.00 | 350.00 | 344.68 | 52,231 |
21 mar 2024 | 331.80 | 350.00 | 330.20 | 343.10 | 337.89 | 84,573 |
20 mar 2024 | 310.40 | 335.00 | 309.70 | 327.80 | 322.82 | 110,690 |
19 mar 2024 | 301.10 | 314.80 | 298.30 | 312.40 | 307.65 | 35,417 |
18 mar 2024 | 301.40 | 309.50 | 298.40 | 301.10 | 296.53 | 23,806 |
15 mar 2024 | 310.70 | 316.40 | 303.70 | 306.00 | 301.35 | 28,711 |
14 mar 2024 | 306.00 | 318.90 | 301.40 | 310.70 | 305.98 | 168,861 |
13 mar 2024 | 305.00 | 308.60 | 299.70 | 306.60 | 301.94 | 67,242 |
12 mar 2024 | 303.00 | 306.70 | 296.30 | 301.40 | 296.82 | 24,754 |
11 mar 2024 | 295.90 | 304.30 | 292.10 | 303.00 | 298.40 | 65,436 |
08 mar 2024 | 295.00 | 300.00 | 291.00 | 297.00 | 292.49 | 40,318 |
07 mar 2024 | 288.60 | 296.50 | 278.60 | 295.00 | 290.52 | 74,086 |
06 mar 2024 | 291.30 | 298.60 | 288.60 | 288.60 | 284.22 | 32,039 |
05 mar 2024 | 295.00 | 301.00 | 291.30 | 291.30 | 286.88 | 39,345 |
04 mar 2024 | 308.30 | 313.50 | 298.00 | 298.20 | 293.67 | 45,535 |
01 mar 2024 | 318.00 | 320.00 | 306.00 | 308.30 | 303.62 | 53,275 |
29 feb 2024 | 295.30 | 320.20 | 294.10 | 316.80 | 311.99 | 109,111 |
28 feb 2024 | 315.50 | 316.80 | 287.40 | 294.60 | 290.13 | 117,400 |
27 feb 2024 | 321.40 | 324.20 | 314.40 | 317.00 | 312.18 | 43,357 |
26 feb 2024 | 335.00 | 335.00 | 319.80 | 321.40 | 316.52 | 46,917 |
23 feb 2024 | 337.80 | 344.80 | 327.40 | 336.70 | 331.59 | 49,683 |
22 feb 2024 | 334.20 | 340.70 | 331.40 | 337.80 | 332.67 | 40,689 |
21 feb 2024 | 331.10 | 335.00 | 323.60 | 334.20 | 329.12 | 49,505 |
20 feb 2024 | 328.10 | 337.30 | 320.80 | 331.10 | 326.07 | 92,649 |
19 feb 2024 | 345.40 | 345.40 | 329.50 | 330.70 | 325.68 | 32,767 |
16 feb 2024 | 334.30 | 346.90 | 326.00 | 345.90 | 340.65 | 199,852 |
15 feb 2024 | 321.00 | 333.50 | 313.50 | 331.70 | 326.66 | 46,982 |
14 feb 2024 | 319.10 | 323.70 | 318.20 | 319.00 | 314.15 | 56,952 |
13 feb 2024 | 323.20 | 324.90 | 311.30 | 319.10 | 314.25 | 114,412 |
12 feb 2024 | 336.80 | 339.50 | 322.00 | 323.20 | 318.29 | 81,836 |
09 feb 2024 | 338.60 | 346.00 | 324.00 | 335.30 | 330.21 | 78,346 |
08 feb 2024 | 300.00 | 368.30 | 297.00 | 348.00 | 342.71 | 405,899 |
07 feb 2024 | 321.10 | 329.90 | 309.00 | 315.70 | 310.90 | 62,642 |
06 feb 2024 | 318.90 | 330.00 | 315.00 | 326.50 | 321.54 | 40,542 |
05 feb 2024 | 320.20 | 332.50 | 315.20 | 318.90 | 314.06 | 69,914 |
02 feb 2024 | 340.30 | 344.00 | 320.80 | 320.80 | 315.93 | 69,441 |
01 feb 2024 | 344.00 | 348.50 | 340.00 | 340.30 | 335.13 | 49,018 |
31 ene 2024 | 346.00 | 351.80 | 337.50 | 347.30 | 342.02 | 53,659 |
30 ene 2024 | 343.40 | 351.00 | 339.40 | 347.40 | 342.12 | 55,990 |
29 ene 2024 | 327.00 | 345.40 | 322.80 | 343.30 | 338.09 | 41,161 |
26 ene 2024 | 323.40 | 329.50 | 310.40 | 327.20 | 322.23 | 58,842 |
25 ene 2024 | 327.80 | 329.10 | 319.50 | 322.10 | 317.21 | 45,641 |
24 ene 2024 | 317.00 | 330.00 | 314.00 | 329.40 | 324.40 | 67,126 |
23 ene 2024 | 330.10 | 334.60 | 308.30 | 313.00 | 308.25 | 93,738 |
22 ene 2024 | 333.40 | 336.70 | 328.70 | 330.20 | 325.18 | 62,835 |
19 ene 2024 | 327.30 | 331.50 | 322.70 | 330.00 | 324.99 | 59,975 |
18 ene 2024 | 318.00 | 328.70 | 316.70 | 327.30 | 322.33 | 46,651 |
17 ene 2024 | 323.00 | 324.80 | 312.90 | 318.00 | 313.17 | 47,585 |
16 ene 2024 | 310.00 | 323.90 | 309.90 | 323.10 | 318.19 | 55,791 |
15 ene 2024 | 310.30 | 315.00 | 309.30 | 312.30 | 307.56 | 51,145 |
12 ene 2024 | 307.00 | 315.00 | 305.20 | 313.10 | 308.34 | 54,393 |
11 ene 2024 | 319.10 | 324.90 | 298.80 | 306.00 | 301.35 | 83,069 |
10 ene 2024 | 315.10 | 321.00 | 314.00 | 318.90 | 314.06 | 63,873 |
09 ene 2024 | 320.80 | 321.20 | 312.30 | 315.10 | 310.31 | 64,034 |
08 ene 2024 | 319.30 | 321.00 | 307.80 | 319.60 | 314.75 | 107,728 |
05 ene 2024 | 322.50 | 323.60 | 311.00 | 317.00 | 312.18 | 40,113 |
04 ene 2024 | 337.30 | 342.20 | 318.20 | 322.60 | 317.70 | 88,372 |
03 ene 2024 | 353.80 | 354.70 | 331.50 | 337.40 | 332.27 | 95,099 |
02 ene 2024 | 364.50 | 367.30 | 348.20 | 353.80 | 348.43 | 67,991 |
29 dic 2023 | 359.00 | 369.90 | 359.00 | 364.50 | 358.96 | 60,273 |
28 dic 2023 | 352.00 | 359.80 | 351.70 | 359.30 | 353.84 | 35,370 |
27 dic 2023 | 353.60 | 368.40 | 350.00 | 356.50 | 351.08 | 62,977 |
22 dic 2023 | 348.90 | 355.00 | 342.50 | 353.60 | 348.23 | 33,043 |
21 dic 2023 | 353.00 | 357.80 | 341.90 | 352.10 | 346.75 | 73,691 |
20 dic 2023 | 357.30 | 365.00 | 354.00 | 357.80 | 352.37 | 81,624 |
19 dic 2023 | 336.80 | 360.00 | 336.80 | 357.30 | 351.87 | 90,757 |
18 dic 2023 | 325.10 | 339.50 | 320.70 | 337.20 | 332.08 | 62,398 |
15 dic 2023 | 323.10 | 339.30 | 321.00 | 333.70 | 328.63 | 238,666 |
*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. |