Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 402.00 | 407.15 | 401.86 | 406.66 | 406.66 | 17,390,522 |
02 may 2024 | 397.66 | 399.93 | 394.65 | 397.84 | 397.84 | 17,709,400 |
01 may 2024 | 392.61 | 401.72 | 390.31 | 394.94 | 394.94 | 23,562,500 |
30 abr 2024 | 401.49 | 402.16 | 389.17 | 389.33 | 389.33 | 28,781,400 |
29 abr 2024 | 405.25 | 406.32 | 399.19 | 402.25 | 402.25 | 19,582,100 |
26 abr 2024 | 412.17 | 413.00 | 405.76 | 406.32 | 406.32 | 29,694,700 |
25 abr 2024 | 394.03 | 399.89 | 388.03 | 399.04 | 399.04 | 40,586,500 |
24 abr 2024 | 409.56 | 412.47 | 406.78 | 409.06 | 409.06 | 15,065,300 |
23 abr 2024 | 404.24 | 408.20 | 403.06 | 407.57 | 407.57 | 15,734,500 |
22 abr 2024 | 400.08 | 402.85 | 395.75 | 400.96 | 400.96 | 20,286,900 |
19 abr 2024 | 404.03 | 405.48 | 397.77 | 399.12 | 399.12 | 30,276,500 |
18 abr 2024 | 410.63 | 411.89 | 403.95 | 404.27 | 404.27 | 21,029,900 |
17 abr 2024 | 417.25 | 418.88 | 410.33 | 411.84 | 411.84 | 15,855,500 |
16 abr 2024 | 414.57 | 418.40 | 413.73 | 414.58 | 414.58 | 16,765,600 |
15 abr 2024 | 426.60 | 426.82 | 413.43 | 413.64 | 413.64 | 20,273,500 |
12 abr 2024 | 424.05 | 425.18 | 419.77 | 421.90 | 421.90 | 19,232,100 |
11 abr 2024 | 425.82 | 429.37 | 422.36 | 427.93 | 427.93 | 17,966,400 |
10 abr 2024 | 422.19 | 424.03 | 419.70 | 423.26 | 423.26 | 16,216,600 |
09 abr 2024 | 426.44 | 427.74 | 421.62 | 426.28 | 426.28 | 12,512,300 |
08 abr 2024 | 425.17 | 427.28 | 423.30 | 424.59 | 424.59 | 14,272,400 |
05 abr 2024 | 420.01 | 426.51 | 418.32 | 425.52 | 425.52 | 16,544,300 |
04 abr 2024 | 424.99 | 428.67 | 417.57 | 417.88 | 417.88 | 19,370,900 |
03 abr 2024 | 419.73 | 423.26 | 419.09 | 420.45 | 420.45 | 16,502,300 |
02 abr 2024 | 420.11 | 422.38 | 417.84 | 421.44 | 421.44 | 17,912,000 |
01 abr 2024 | 423.95 | 427.89 | 422.22 | 424.57 | 424.57 | 16,316,000 |
28 mar 2024 | 420.96 | 421.87 | 419.12 | 420.72 | 420.72 | 21,871,200 |
27 mar 2024 | 424.44 | 424.45 | 419.01 | 421.43 | 421.43 | 16,705,000 |
26 mar 2024 | 425.61 | 425.99 | 421.35 | 421.65 | 421.65 | 16,725,600 |
25 mar 2024 | 425.24 | 427.41 | 421.61 | 422.86 | 422.86 | 18,060,500 |
22 mar 2024 | 429.70 | 429.86 | 426.07 | 428.74 | 428.74 | 17,636,500 |
21 mar 2024 | 429.83 | 430.82 | 427.16 | 429.37 | 429.37 | 21,296,200 |
20 mar 2024 | 422.00 | 425.96 | 420.66 | 425.23 | 425.23 | 17,860,100 |
19 mar 2024 | 417.83 | 421.67 | 415.55 | 421.41 | 421.41 | 19,837,900 |
18 mar 2024 | 414.25 | 420.73 | 413.78 | 417.32 | 417.32 | 20,106,000 |
15 mar 2024 | 419.29 | 422.60 | 412.79 | 416.42 | 416.42 | 45,049,800 |
14 mar 2024 | 420.24 | 427.82 | 417.99 | 425.22 | 425.22 | 34,157,300 |
13 mar 2024 | 418.10 | 418.18 | 411.45 | 415.10 | 415.10 | 17,115,900 |
12 mar 2024 | 407.62 | 415.57 | 406.79 | 415.28 | 415.28 | 22,457,000 |
11 mar 2024 | 403.76 | 405.68 | 401.26 | 404.52 | 404.52 | 16,120,800 |
08 mar 2024 | 407.96 | 410.42 | 404.33 | 406.22 | 406.22 | 17,971,700 |
07 mar 2024 | 406.12 | 409.78 | 402.24 | 409.14 | 409.14 | 18,718,500 |
06 mar 2024 | 402.97 | 405.16 | 398.39 | 402.09 | 402.09 | 22,344,100 |
05 mar 2024 | 413.96 | 414.25 | 400.64 | 402.65 | 402.65 | 26,919,200 |
04 mar 2024 | 413.44 | 417.35 | 412.32 | 414.92 | 414.92 | 17,596,000 |
01 mar 2024 | 411.27 | 415.87 | 410.88 | 415.50 | 415.50 | 17,800,300 |
29 feb 2024 | 408.64 | 414.20 | 405.92 | 413.64 | 413.64 | 31,947,300 |
28 feb 2024 | 408.18 | 409.30 | 405.32 | 407.72 | 407.72 | 13,183,100 |
27 feb 2024 | 407.99 | 408.32 | 403.85 | 407.48 | 407.48 | 14,835,800 |
26 feb 2024 | 411.46 | 412.16 | 407.36 | 407.54 | 407.54 | 16,193,500 |
23 feb 2024 | 415.67 | 415.86 | 408.97 | 410.34 | 410.34 | 16,295,900 |
22 feb 2024 | 410.19 | 412.83 | 408.57 | 411.65 | 411.65 | 27,009,900 |
21 feb 2024 | 400.17 | 402.29 | 397.22 | 402.18 | 402.18 | 18,631,100 |
20 feb 2024 | 403.24 | 404.49 | 398.01 | 402.79 | 402.79 | 24,307,900 |
16 feb 2024 | 407.96 | 408.29 | 403.44 | 404.06 | 404.06 | 22,281,100 |
15 feb 2024 | 408.14 | 409.13 | 404.29 | 406.56 | 406.56 | 21,825,500 |
14 feb 2024 | 408.07 | 409.84 | 404.57 | 409.49 | 409.49 | 20,401,200 |
14 feb 2024 | 0.75 Dividendo | |||||
13 feb 2024 | 404.94 | 410.07 | 403.39 | 406.32 | 405.57 | 27,824,900 |
12 feb 2024 | 420.56 | 420.74 | 414.75 | 415.26 | 414.49 | 21,202,900 |
09 feb 2024 | 415.25 | 420.82 | 415.09 | 420.55 | 419.77 | 22,032,800 |
08 feb 2024 | 414.05 | 415.56 | 412.53 | 414.11 | 413.35 | 21,225,300 |
07 feb 2024 | 407.44 | 414.30 | 407.40 | 414.05 | 413.29 | 22,340,500 |
06 feb 2024 | 405.88 | 407.97 | 402.91 | 405.49 | 404.74 | 18,382,600 |
05 feb 2024 | 409.90 | 411.16 | 403.99 | 405.65 | 404.90 | 25,352,300 |
02 feb 2024 | 403.81 | 412.65 | 403.56 | 411.22 | 410.46 | 28,245,000 |
01 feb 2024 | 401.83 | 408.00 | 401.80 | 403.78 | 403.03 | 30,657,700 |
31 ene 2024 | 406.96 | 415.32 | 397.21 | 397.58 | 396.85 | 47,871,100 |
30 ene 2024 | 412.26 | 413.05 | 406.45 | 408.59 | 407.84 | 33,477,600 |
29 ene 2024 | 406.06 | 409.98 | 404.33 | 409.72 | 408.96 | 24,510,200 |
26 ene 2024 | 404.37 | 406.17 | 402.43 | 403.93 | 403.18 | 17,803,300 |
25 ene 2024 | 404.32 | 407.01 | 402.53 | 404.87 | 404.12 | 21,021,200 |
24 ene 2024 | 401.54 | 405.63 | 400.45 | 402.56 | 401.82 | 24,867,000 |
23 ene 2024 | 395.75 | 399.38 | 393.93 | 398.90 | 398.16 | 20,525,900 |
22 ene 2024 | 400.02 | 400.62 | 393.59 | 396.51 | 395.78 | 27,016,900 |
19 ene 2024 | 395.76 | 398.67 | 393.50 | 398.67 | 397.93 | 29,272,000 |
18 ene 2024 | 391.72 | 393.99 | 390.12 | 393.87 | 393.14 | 23,392,100 |
17 ene 2024 | 387.98 | 390.11 | 384.81 | 389.47 | 388.75 | 22,234,100 |
16 ene 2024 | 393.66 | 394.03 | 387.62 | 390.27 | 389.55 | 27,202,300 |
12 ene 2024 | 385.49 | 388.68 | 384.65 | 388.47 | 387.75 | 21,645,700 |
11 ene 2024 | 386.00 | 390.68 | 380.38 | 384.63 | 383.92 | 27,850,800 |
10 ene 2024 | 376.37 | 384.17 | 376.32 | 382.77 | 382.06 | 25,514,200 |
09 ene 2024 | 372.01 | 375.99 | 371.19 | 375.79 | 375.10 | 20,830,000 |
08 ene 2024 | 369.30 | 375.20 | 369.01 | 374.69 | 374.00 | 23,134,000 |
05 ene 2024 | 368.97 | 372.06 | 366.50 | 367.75 | 367.07 | 20,987,000 |
04 ene 2024 | 370.67 | 373.10 | 367.17 | 367.94 | 367.26 | 20,901,500 |
03 ene 2024 | 369.01 | 373.26 | 368.51 | 370.60 | 369.92 | 23,083,500 |
02 ene 2024 | 373.86 | 375.90 | 366.77 | 370.87 | 370.19 | 25,258,600 |
29 dic 2023 | 376.00 | 377.16 | 373.48 | 376.04 | 375.35 | 18,723,000 |
28 dic 2023 | 375.37 | 376.46 | 374.16 | 375.28 | 374.59 | 14,327,000 |
27 dic 2023 | 373.69 | 375.06 | 372.81 | 374.07 | 373.38 | 14,905,400 |
26 dic 2023 | 375.00 | 376.94 | 373.50 | 374.66 | 373.97 | 12,673,100 |
22 dic 2023 | 373.68 | 375.18 | 372.71 | 374.58 | 373.89 | 17,091,100 |
21 dic 2023 | 372.56 | 374.41 | 370.04 | 373.54 | 372.85 | 17,708,000 |
20 dic 2023 | 375.00 | 376.03 | 370.53 | 370.62 | 369.94 | 26,316,700 |
19 dic 2023 | 371.49 | 373.26 | 369.84 | 373.26 | 372.57 | 20,603,700 |
18 dic 2023 | 369.45 | 373.00 | 368.68 | 372.65 | 371.96 | 21,802,900 |
15 dic 2023 | 366.85 | 372.40 | 366.28 | 370.73 | 370.05 | 78,478,200 |
14 dic 2023 | 373.31 | 373.76 | 364.13 | 365.93 | 365.25 | 43,277,500 |
13 dic 2023 | 376.02 | 377.64 | 370.77 | 374.37 | 373.68 | 30,955,500 |
12 dic 2023 | 370.85 | 374.42 | 370.46 | 374.38 | 373.69 | 24,838,300 |
*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. |