Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 483.80 | 487.88 | 482.28 | 485.16 | 485.16 | 544,400 |
09 may 2024 | 472.85 | 484.50 | 472.38 | 482.50 | 482.50 | 760,100 |
08 may 2024 | 470.28 | 474.87 | 468.43 | 470.75 | 470.75 | 811,400 |
07 may 2024 | 479.23 | 479.23 | 471.34 | 471.40 | 471.40 | 852,700 |
06 may 2024 | 471.95 | 480.26 | 470.01 | 475.49 | 475.49 | 1,084,800 |
03 may 2024 | 473.26 | 474.90 | 466.36 | 467.04 | 467.04 | 826,500 |
02 may 2024 | 471.29 | 471.98 | 458.69 | 467.70 | 467.70 | 767,800 |
01 may 2024 | 465.54 | 480.48 | 463.35 | 470.03 | 470.03 | 920,100 |
30 abr 2024 | 475.67 | 482.15 | 464.82 | 465.79 | 465.79 | 932,600 |
29 abr 2024 | 480.48 | 483.00 | 472.54 | 476.98 | 476.98 | 982,500 |
26 abr 2024 | 465.23 | 479.33 | 463.16 | 477.78 | 477.78 | 1,040,900 |
25 abr 2024 | 466.88 | 474.32 | 458.92 | 464.49 | 464.49 | 1,469,600 |
24 abr 2024 | 452.50 | 471.03 | 449.00 | 464.65 | 464.65 | 2,230,400 |
23 abr 2024 | 479.00 | 483.08 | 439.95 | 446.00 | 446.00 | 3,661,100 |
22 abr 2024 | 514.28 | 522.13 | 510.39 | 515.17 | 515.17 | 915,200 |
19 abr 2024 | 508.03 | 510.22 | 503.99 | 510.07 | 510.07 | 516,900 |
18 abr 2024 | 512.32 | 518.17 | 499.77 | 505.76 | 505.76 | 1,421,600 |
17 abr 2024 | 517.57 | 518.42 | 511.47 | 511.83 | 511.83 | 447,700 |
16 abr 2024 | 513.20 | 514.35 | 508.67 | 513.43 | 513.43 | 470,900 |
15 abr 2024 | 533.36 | 534.10 | 510.76 | 513.06 | 513.06 | 524,900 |
12 abr 2024 | 528.51 | 532.90 | 520.78 | 526.62 | 526.62 | 434,800 |
11 abr 2024 | 532.66 | 539.29 | 526.58 | 534.49 | 534.49 | 336,700 |
10 abr 2024 | 541.55 | 549.10 | 532.60 | 533.05 | 533.05 | 317,400 |
09 abr 2024 | 554.70 | 555.00 | 549.82 | 554.72 | 554.72 | 273,600 |
08 abr 2024 | 544.40 | 549.99 | 541.40 | 549.06 | 549.06 | 302,100 |
05 abr 2024 | 536.24 | 543.56 | 535.35 | 542.39 | 542.39 | 421,800 |
04 abr 2024 | 543.37 | 547.95 | 531.92 | 533.58 | 533.58 | 465,300 |
03 abr 2024 | 541.94 | 544.56 | 539.51 | 540.00 | 540.00 | 313,800 |
02 abr 2024 | 551.69 | 554.73 | 537.83 | 542.29 | 542.29 | 356,400 |
01 abr 2024 | 562.36 | 563.62 | 552.25 | 554.83 | 554.83 | 280,800 |
28 mar 2024 | 558.46 | 563.23 | 557.52 | 560.45 | 560.45 | 338,900 |
27 mar 2024 | 556.62 | 558.23 | 550.42 | 557.00 | 557.00 | 313,000 |
26 mar 2024 | 551.93 | 556.00 | 551.06 | 551.68 | 551.68 | 377,700 |
25 mar 2024 | 550.75 | 552.21 | 547.53 | 551.34 | 551.34 | 297,400 |
22 mar 2024 | 563.00 | 563.00 | 550.79 | 553.11 | 553.11 | 364,300 |
21 mar 2024 | 560.42 | 568.46 | 560.02 | 563.78 | 563.78 | 493,400 |
20 mar 2024 | 565.05 | 565.43 | 555.82 | 559.14 | 559.14 | 529,300 |
19 mar 2024 | 551.00 | 564.80 | 548.82 | 564.33 | 564.33 | 341,400 |
18 mar 2024 | 547.25 | 555.19 | 545.54 | 550.39 | 550.39 | 358,400 |
15 mar 2024 | 549.56 | 552.12 | 544.08 | 544.74 | 544.74 | 520,700 |
14 mar 2024 | 559.00 | 559.23 | 546.85 | 553.07 | 553.07 | 295,700 |
13 mar 2024 | 566.98 | 566.98 | 556.73 | 557.52 | 557.52 | 341,000 |
12 mar 2024 | 567.60 | 578.65 | 561.39 | 565.80 | 565.80 | 366,400 |
11 mar 2024 | 550.52 | 564.79 | 548.39 | 564.30 | 564.30 | 413,200 |
08 mar 2024 | 550.00 | 555.18 | 549.15 | 551.50 | 551.50 | 279,900 |
07 mar 2024 | 559.20 | 559.20 | 550.00 | 550.17 | 550.17 | 382,500 |
06 mar 2024 | 551.00 | 554.22 | 547.20 | 549.53 | 549.53 | 487,800 |
05 mar 2024 | 556.00 | 557.15 | 548.52 | 550.35 | 550.35 | 257,500 |
04 mar 2024 | 565.28 | 565.84 | 557.80 | 558.37 | 558.37 | 365,200 |
01 mar 2024 | 558.52 | 567.44 | 554.77 | 565.48 | 565.48 | 260,600 |
29 feb 2024 | 569.79 | 570.34 | 560.84 | 560.97 | 560.97 | 432,200 |
28 feb 2024 | 554.86 | 568.20 | 554.31 | 567.91 | 567.91 | 429,700 |
27 feb 2024 | 567.78 | 567.78 | 557.62 | 557.84 | 557.84 | 413,500 |
26 feb 2024 | 569.25 | 574.14 | 567.62 | 567.93 | 567.93 | 398,400 |
23 feb 2024 | 568.49 | 571.18 | 566.07 | 568.97 | 568.97 | 410,400 |
22 feb 2024 | 563.79 | 569.51 | 560.12 | 565.47 | 565.47 | 482,200 |
21 feb 2024 | 554.50 | 559.74 | 549.57 | 555.65 | 555.65 | 501,600 |
20 feb 2024 | 559.38 | 560.26 | 551.18 | 556.56 | 556.56 | 903,800 |
16 feb 2024 | 573.25 | 578.38 | 568.07 | 568.75 | 568.75 | 327,700 |
15 feb 2024 | 573.64 | 578.01 | 571.32 | 575.72 | 575.72 | 386,300 |
15 feb 2024 | 1.6 Dividendo | |||||
14 feb 2024 | 580.66 | 580.66 | 568.60 | 572.80 | 571.20 | 443,400 |
13 feb 2024 | 580.00 | 582.28 | 570.80 | 575.61 | 574.00 | 403,400 |
12 feb 2024 | 592.93 | 596.80 | 589.42 | 590.19 | 588.54 | 485,100 |
09 feb 2024 | 585.39 | 594.24 | 584.50 | 592.42 | 590.77 | 336,200 |
08 feb 2024 | 586.43 | 588.48 | 581.25 | 585.50 | 583.86 | 515,300 |
07 feb 2024 | 585.08 | 591.49 | 578.35 | 590.63 | 588.98 | 475,400 |
06 feb 2024 | 586.93 | 586.93 | 579.34 | 582.00 | 580.37 | 469,100 |
05 feb 2024 | 590.85 | 592.39 | 582.43 | 583.39 | 581.76 | 715,400 |
02 feb 2024 | 603.36 | 604.58 | 590.67 | 593.06 | 591.40 | 576,300 |
01 feb 2024 | 598.94 | 604.30 | 584.41 | 604.30 | 602.61 | 785,900 |
31 ene 2024 | 600.00 | 612.53 | 596.63 | 598.62 | 596.95 | 817,800 |
30 ene 2024 | 580.14 | 617.39 | 580.14 | 602.24 | 600.56 | 1,307,300 |
29 ene 2024 | 542.38 | 551.48 | 542.38 | 550.95 | 549.41 | 683,700 |
26 ene 2024 | 557.09 | 559.33 | 544.36 | 549.29 | 547.76 | 561,600 |
25 ene 2024 | 558.68 | 559.59 | 549.35 | 554.77 | 553.22 | 508,900 |
24 ene 2024 | 567.79 | 567.79 | 558.09 | 558.46 | 556.90 | 291,500 |
23 ene 2024 | 566.63 | 571.19 | 562.88 | 563.80 | 562.23 | 362,000 |
22 ene 2024 | 556.83 | 569.60 | 556.17 | 566.22 | 564.64 | 456,000 |
19 ene 2024 | 551.40 | 556.28 | 545.04 | 553.93 | 552.38 | 380,000 |
18 ene 2024 | 551.35 | 554.27 | 539.36 | 546.46 | 544.93 | 615,100 |
17 ene 2024 | 532.00 | 539.30 | 525.46 | 538.16 | 536.66 | 538,900 |
16 ene 2024 | 541.07 | 543.52 | 536.08 | 542.47 | 540.95 | 604,400 |
12 ene 2024 | 555.30 | 556.00 | 542.31 | 545.46 | 543.94 | 308,600 |
11 ene 2024 | 549.78 | 554.78 | 546.10 | 550.28 | 548.74 | 867,600 |
10 ene 2024 | 541.63 | 546.83 | 538.00 | 546.66 | 545.13 | 243,400 |
09 ene 2024 | 537.83 | 546.70 | 537.82 | 539.75 | 538.24 | 358,200 |
08 ene 2024 | 541.92 | 543.26 | 536.07 | 543.15 | 541.63 | 347,400 |
05 ene 2024 | 556.20 | 560.21 | 536.36 | 538.05 | 536.55 | 447,100 |
04 ene 2024 | 547.34 | 562.32 | 547.34 | 559.72 | 558.16 | 368,600 |
03 ene 2024 | 552.91 | 552.91 | 544.84 | 549.87 | 548.33 | 418,600 |
02 ene 2024 | 560.04 | 561.52 | 551.09 | 555.80 | 554.25 | 364,600 |
29 dic 2023 | 569.44 | 573.32 | 563.86 | 565.65 | 564.07 | 271,500 |
28 dic 2023 | 566.93 | 573.18 | 566.91 | 570.60 | 569.01 | 245,300 |
27 dic 2023 | 561.57 | 566.93 | 561.57 | 565.62 | 564.04 | 195,000 |
26 dic 2023 | 562.28 | 563.35 | 558.44 | 561.27 | 559.70 | 145,500 |
22 dic 2023 | 554.75 | 562.70 | 554.75 | 562.28 | 560.71 | 384,900 |
21 dic 2023 | 544.43 | 553.43 | 541.32 | 553.02 | 551.48 | 317,200 |
20 dic 2023 | 541.72 | 555.78 | 540.14 | 540.18 | 538.67 | 337,500 |
19 dic 2023 | 535.00 | 544.24 | 534.80 | 542.53 | 541.01 | 351,000 |
*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. |