Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 431.20 | 431.40 | 425.40 | 425.70 | 425.70 | 75,280 |
27 jun 2024 | 430.60 | 435.20 | 428.50 | 431.70 | 431.70 | 390,939 |
26 jun 2024 | 432.10 | 436.60 | 428.20 | 431.70 | 431.70 | 460,258 |
25 jun 2024 | 432.80 | 436.70 | 427.60 | 432.10 | 432.10 | 596,873 |
24 jun 2024 | 437.00 | 439.50 | 432.30 | 432.50 | 432.50 | 651,038 |
21 jun 2024 | 441.00 | 445.60 | 434.30 | 438.10 | 438.10 | 1,178,888 |
20 jun 2024 | 433.80 | 444.20 | 433.70 | 442.70 | 442.70 | 1,004,582 |
19 jun 2024 | 425.00 | 431.50 | 424.30 | 431.20 | 431.20 | 760,728 |
18 jun 2024 | 421.60 | 430.10 | 416.70 | 424.80 | 424.80 | 1,185,461 |
17 jun 2024 | 408.20 | 411.50 | 401.50 | 401.50 | 401.50 | 866,516 |
14 jun 2024 | 412.90 | 415.30 | 407.40 | 407.40 | 407.40 | 484,045 |
13 jun 2024 | 421.10 | 424.30 | 412.00 | 412.90 | 412.90 | 800,517 |
12 jun 2024 | 424.70 | 425.20 | 418.80 | 422.30 | 422.30 | 467,004 |
11 jun 2024 | 422.10 | 427.90 | 417.60 | 423.80 | 423.80 | 540,342 |
10 jun 2024 | 424.20 | 431.90 | 417.50 | 419.90 | 419.90 | 416,657 |
07 jun 2024 | 419.00 | 425.50 | 417.70 | 422.00 | 422.00 | 412,361 |
06 jun 2024 | 424.10 | 425.30 | 417.20 | 419.90 | 419.90 | 653,504 |
04 jun 2024 | 414.20 | 420.40 | 410.70 | 419.60 | 419.60 | 639,745 |
03 jun 2024 | 408.70 | 410.40 | 404.70 | 408.00 | 408.00 | 442,328 |
31 may 2024 | 412.60 | 413.20 | 407.50 | 408.60 | 408.60 | 2,423,202 |
30 may 2024 | 413.20 | 418.10 | 412.30 | 412.30 | 412.30 | 436,935 |
29 may 2024 | 421.60 | 422.00 | 412.90 | 413.60 | 413.60 | 473,765 |
28 may 2024 | 430.00 | 430.60 | 421.70 | 421.90 | 421.90 | 556,632 |
27 may 2024 | 424.00 | 429.00 | 423.30 | 429.00 | 429.00 | 176,669 |
24 may 2024 | 424.00 | 429.40 | 422.20 | 424.10 | 424.10 | 390,036 |
23 may 2024 | 434.50 | 436.30 | 424.20 | 425.00 | 425.00 | 465,286 |
22 may 2024 | 428.50 | 436.50 | 426.80 | 435.50 | 435.50 | 386,425 |
21 may 2024 | 434.70 | 434.70 | 426.40 | 428.70 | 428.70 | 608,146 |
17 may 2024 | 431.10 | 438.00 | 430.70 | 435.40 | 435.40 | 578,616 |
16 may 2024 | 425.90 | 432.30 | 425.00 | 432.30 | 432.30 | 562,801 |
15 may 2024 | 421.10 | 428.10 | 421.10 | 426.50 | 426.50 | 400,876 |
14 may 2024 | 418.60 | 421.90 | 416.10 | 420.50 | 420.50 | 387,494 |
13 may 2024 | 418.40 | 425.30 | 414.60 | 419.50 | 419.50 | 678,614 |
08 may 2024 | 414.20 | 419.20 | 412.60 | 418.40 | 418.40 | 625,917 |
07 may 2024 | 407.30 | 414.30 | 404.60 | 414.20 | 414.20 | 506,450 |
06 may 2024 | 413.80 | 414.60 | 403.30 | 405.00 | 405.00 | 542,087 |
03 may 2024 | 382.70 | 416.90 | 382.70 | 412.20 | 412.20 | 1,485,925 |
02 may 2024 | 383.20 | 391.40 | 383.20 | 389.30 | 389.30 | 983,362 |
01 may 2024 | 389.70 | 392.20 | 382.40 | 383.60 | 383.60 | 215,270 |
01 may 2024 | 2 Dividendo | |||||
30 abr 2024 | 389.60 | 393.70 | 387.00 | 388.60 | 386.60 | 812,987 |
29 abr 2024 | 390.00 | 393.30 | 389.20 | 389.70 | 387.69 | 380,936 |
26 abr 2024 | 385.50 | 392.30 | 384.70 | 389.60 | 387.59 | 460,091 |
25 abr 2024 | 387.60 | 390.80 | 381.50 | 384.70 | 382.72 | 377,665 |
24 abr 2024 | 392.00 | 393.80 | 387.90 | 387.90 | 385.90 | 661,333 |
23 abr 2024 | 385.00 | 389.30 | 383.00 | 388.50 | 386.50 | 596,603 |
22 abr 2024 | 388.50 | 390.40 | 384.20 | 385.00 | 383.02 | 384,864 |
19 abr 2024 | 381.10 | 389.00 | 378.10 | 387.00 | 385.01 | 356,165 |
18 abr 2024 | 386.60 | 387.00 | 380.50 | 382.70 | 380.73 | 388,123 |
17 abr 2024 | 382.00 | 387.10 | 380.50 | 384.90 | 382.92 | 568,863 |
16 abr 2024 | 383.10 | 384.40 | 378.60 | 382.50 | 380.53 | 534,786 |
15 abr 2024 | 385.10 | 387.60 | 383.20 | 384.90 | 382.92 | 334,501 |
12 abr 2024 | 387.30 | 391.30 | 384.00 | 384.00 | 382.02 | 499,872 |
11 abr 2024 | 377.00 | 388.70 | 377.00 | 387.30 | 385.31 | 621,633 |
10 abr 2024 | 379.20 | 381.50 | 375.90 | 377.40 | 375.46 | 364,851 |
09 abr 2024 | 388.60 | 388.60 | 378.30 | 378.30 | 376.35 | 796,696 |
08 abr 2024 | 389.00 | 390.30 | 385.40 | 388.70 | 386.70 | 413,879 |
05 abr 2024 | 387.60 | 390.20 | 385.80 | 389.30 | 387.30 | 487,675 |
04 abr 2024 | 394.40 | 399.90 | 388.30 | 390.40 | 388.39 | 611,811 |
03 abr 2024 | 395.10 | 397.10 | 391.80 | 394.20 | 392.17 | 476,949 |
02 abr 2024 | 411.00 | 411.80 | 393.20 | 395.10 | 393.07 | 885,308 |
27 mar 2024 | 408.60 | 411.70 | 403.10 | 405.20 | 403.11 | 415,198 |
26 mar 2024 | 406.70 | 411.40 | 403.60 | 408.10 | 406.00 | 633,379 |
25 mar 2024 | 409.10 | 412.40 | 404.60 | 405.90 | 403.81 | 708,973 |
22 mar 2024 | 406.30 | 412.40 | 405.00 | 408.90 | 406.80 | 980,818 |
21 mar 2024 | 410.80 | 420.40 | 394.40 | 403.00 | 400.93 | 1,288,394 |
20 mar 2024 | 410.50 | 421.70 | 409.80 | 419.50 | 417.34 | 698,997 |
19 mar 2024 | 406.90 | 411.60 | 403.00 | 411.60 | 409.48 | 878,547 |
18 mar 2024 | 408.10 | 409.00 | 402.70 | 406.90 | 404.81 | 531,839 |
15 mar 2024 | 416.40 | 417.20 | 408.20 | 408.20 | 406.10 | 1,545,994 |
14 mar 2024 | 416.40 | 418.40 | 414.60 | 416.10 | 413.96 | 508,489 |
13 mar 2024 | 416.70 | 416.90 | 413.00 | 415.80 | 413.66 | 449,801 |
12 mar 2024 | 414.60 | 416.10 | 410.80 | 416.10 | 413.96 | 615,100 |
11 mar 2024 | 414.70 | 416.60 | 410.30 | 414.90 | 412.76 | 730,417 |
08 mar 2024 | 404.30 | 417.90 | 404.30 | 416.80 | 414.65 | 1,039,728 |
07 mar 2024 | 397.70 | 405.70 | 395.00 | 403.40 | 401.32 | 776,145 |
06 mar 2024 | 405.10 | 405.10 | 395.10 | 398.00 | 395.95 | 646,555 |
05 mar 2024 | 398.90 | 400.30 | 395.20 | 397.40 | 395.35 | 656,060 |
04 mar 2024 | 392.80 | 398.70 | 391.60 | 398.60 | 396.55 | 719,334 |
01 mar 2024 | 389.80 | 393.30 | 384.90 | 392.20 | 390.18 | 483,157 |
29 feb 2024 | 383.70 | 390.30 | 383.40 | 388.80 | 386.80 | 2,164,425 |
28 feb 2024 | 387.50 | 388.50 | 381.50 | 383.40 | 381.43 | 516,333 |
27 feb 2024 | 389.30 | 392.60 | 383.70 | 388.80 | 386.80 | 579,884 |
26 feb 2024 | 387.80 | 392.10 | 386.20 | 389.80 | 387.79 | 564,936 |
23 feb 2024 | 387.00 | 388.90 | 384.70 | 387.80 | 385.80 | 606,011 |
22 feb 2024 | 387.90 | 388.50 | 382.60 | 385.80 | 383.81 | 484,670 |
21 feb 2024 | 383.90 | 389.40 | 382.10 | 385.30 | 383.32 | 782,666 |
20 feb 2024 | 371.50 | 384.80 | 371.50 | 384.70 | 382.72 | 901,353 |
19 feb 2024 | 372.80 | 374.00 | 370.40 | 372.40 | 370.48 | 515,327 |
16 feb 2024 | 370.00 | 373.50 | 367.50 | 373.50 | 371.58 | 674,848 |
15 feb 2024 | 366.40 | 369.80 | 363.70 | 369.40 | 367.50 | 613,172 |
14 feb 2024 | 355.00 | 366.10 | 355.00 | 366.10 | 364.22 | 723,018 |
13 feb 2024 | 349.40 | 357.80 | 349.10 | 354.40 | 352.58 | 873,438 |
12 feb 2024 | 351.90 | 353.20 | 348.10 | 349.80 | 348.00 | 876,392 |
09 feb 2024 | 353.90 | 356.50 | 350.70 | 351.90 | 350.09 | 621,660 |
08 feb 2024 | 359.70 | 360.30 | 354.30 | 354.30 | 352.48 | 628,786 |
07 feb 2024 | 354.00 | 358.70 | 350.50 | 357.50 | 355.66 | 744,223 |
06 feb 2024 | 360.50 | 362.10 | 351.60 | 354.00 | 352.18 | 1,101,561 |
05 feb 2024 | 363.90 | 367.10 | 358.60 | 360.50 | 358.64 | 730,519 |
02 feb 2024 | 372.10 | 375.40 | 364.30 | 365.00 | 363.12 | 1,678,734 |
*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. |