Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 463.00 | 469.00 | 463.00 | 463.00 | 463.00 | 830,237 |
09 may 2024 | 465.00 | 465.00 | 458.00 | 463.00 | 463.00 | 2,078,109 |
08 may 2024 | 464.00 | 465.00 | 459.00 | 465.00 | 465.00 | 690,160 |
07 may 2024 | 465.00 | 465.00 | 457.00 | 464.00 | 464.00 | 1,164,993 |
07 may 2024 | 2 Dividendo | |||||
06 may 2024 | 464.00 | 465.00 | 457.00 | 465.00 | 463.00 | 668,506 |
03 may 2024 | 492.00 | 491.00 | 490.00 | 490.00 | 487.89 | 572,345 |
02 may 2024 | 463.00 | 463.00 | 459.00 | 462.00 | 460.01 | 634,021 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 471.00 | 466.00 | 460.00 | 463.00 | 461.01 | 999,261 |
29 abr 2024 | 472.00 | 471.00 | 471.00 | 471.00 | 468.97 | 722,186 |
26 abr 2024 | 468.00 | 472.00 | 465.00 | 472.00 | 469.97 | 656,498 |
25 abr 2024 | 470.00 | 468.00 | 461.00 | 468.00 | 465.99 | 453,890 |
25 abr 2024 | 2 Dividendo | |||||
24 abr 2024 | 465.00 | 470.00 | 460.00 | 470.00 | 465.99 | 1,552,661 |
23 abr 2024 | 465.00 | 466.00 | 462.00 | 465.00 | 461.03 | 560,699 |
22 abr 2024 | 462.00 | 465.00 | 461.00 | 465.00 | 461.03 | 1,210,005 |
19 abr 2024 | 460.00 | 465.00 | 455.00 | 462.00 | 458.06 | 1,441,301 |
18 abr 2024 | 460.00 | 460.00 | 456.00 | 460.00 | 456.07 | 1,822,254 |
17 abr 2024 | 458.00 | 460.00 | 458.00 | 460.00 | 456.07 | 2,352,145 |
16 abr 2024 | 465.00 | 471.00 | 458.00 | 458.00 | 454.09 | 1,242,886 |
15 abr 2024 | 472.00 | 472.00 | 462.00 | 465.00 | 461.03 | 5,484,832 |
12 abr 2024 | 480.00 | 484.00 | 470.00 | 472.00 | 467.97 | 2,675,431 |
11 abr 2024 | 471.00 | 485.00 | 468.00 | 480.00 | 475.90 | 16,868,684 |
10 abr 2024 | 471.00 | 478.00 | 470.00 | 471.00 | 466.98 | 5,737,061 |
09 abr 2024 | 459.00 | 474.00 | 459.00 | 471.00 | 466.98 | 8,907,378 |
08 abr 2024 | 454.00 | 459.00 | 450.00 | 459.00 | 455.08 | 1,262,992 |
05 abr 2024 | 455.00 | 455.00 | 447.00 | 454.00 | 450.12 | 2,842,794 |
05 abr 2024 | 2 Dividendo | |||||
04 abr 2024 | 447.00 | 455.00 | 447.00 | 455.00 | 449.13 | 8,174,570 |
03 abr 2024 | 450.00 | 447.00 | 444.00 | 447.00 | 441.24 | 1,892,777 |
02 abr 2024 | 438.00 | 450.00 | 439.00 | 450.00 | 444.20 | 5,117,113 |
01 abr 2024 | 428.00 | 438.00 | 428.00 | 438.00 | 432.35 | 2,451,939 |
29 mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 424.45 | - |
28 mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 424.45 | - |
27 mar 2024 | 440.00 | 440.00 | 428.00 | 430.00 | 424.45 | 1,063,763 |
26 mar 2024 | 427.00 | 432.00 | 425.00 | 432.00 | 426.43 | 1,199,785 |
25 mar 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 422.48 | - |
22 mar 2024 | 430.00 | 433.00 | 422.00 | 428.00 | 422.48 | 5,047,799 |
21 mar 2024 | 427.00 | 430.00 | 427.00 | 430.00 | 424.45 | 2,199,886 |
21 mar 2024 | 2 Dividendo | |||||
20 mar 2024 | 425.00 | 430.00 | 422.00 | 423.00 | 415.57 | 1,787,102 |
19 mar 2024 | 434.00 | 438.00 | 425.00 | 425.00 | 417.54 | 3,531,554 |
18 mar 2024 | 427.00 | 433.00 | 422.00 | 433.00 | 425.40 | 10,368,797 |
15 mar 2024 | 433.00 | 433.00 | 408.00 | 408.00 | 400.83 | 165,325,860 |
14 mar 2024 | 438.00 | 439.00 | 430.00 | 430.00 | 422.45 | 2,871,686 |
13 mar 2024 | 460.00 | 460.00 | 434.00 | 434.00 | 426.38 | 11,817,134 |
12 mar 2024 | 470.00 | 470.00 | 460.00 | 460.00 | 451.92 | 1,571,239 |
11 mar 2024 | 477.00 | 477.00 | 476.00 | 476.00 | 467.64 | 322,885 |
08 mar 2024 | 485.00 | 485.00 | 475.00 | 475.00 | 466.66 | 411,720 |
07 mar 2024 | 483.00 | 486.00 | 483.00 | 486.00 | 477.46 | 1,095,174 |
06 mar 2024 | 490.00 | 490.00 | 483.00 | 487.00 | 478.45 | 1,562,295 |
05 mar 2024 | 487.00 | 492.00 | 487.00 | 490.00 | 481.39 | 477,140 |
04 mar 2024 | 491.00 | 491.00 | 490.00 | 490.00 | 481.39 | 572,345 |
01 mar 2024 | 480.00 | 492.00 | 479.00 | 492.00 | 483.36 | 1,109,675 |
29 feb 2024 | 486.00 | 493.00 | 481.00 | 481.00 | 472.55 | 2,235,579 |
28 feb 2024 | 488.00 | 490.00 | 486.00 | 490.00 | 481.39 | 437,343 |
27 feb 2024 | 492.00 | 492.00 | 482.00 | 482.00 | 473.53 | 1,538,569 |
26 feb 2024 | 491.00 | 491.00 | 481.00 | 485.00 | 476.48 | 1,574,294 |
26 feb 2024 | 3.6 Dividendo | |||||
23 feb 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 478.84 | 232,549 |
22 feb 2024 | 493.00 | 494.00 | 490.00 | 490.00 | 477.86 | 2,030,640 |
21 feb 2024 | 486.00 | 495.00 | 486.00 | 495.00 | 482.74 | 804,064 |
20 feb 2024 | 493.00 | 493.00 | 485.00 | 490.00 | 477.86 | 346,581 |
19 feb 2024 | 476.00 | 486.00 | 476.00 | 486.00 | 473.96 | 219,963 |
16 feb 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 480.79 | 42,253 |
15 feb 2024 | 480.00 | 493.00 | 480.00 | 493.00 | 480.79 | 120,802 |
14 feb 2024 | 493.00 | 493.00 | 480.00 | 482.00 | 470.06 | 687,241 |
13 feb 2024 | 490.00 | 493.00 | 489.00 | 490.00 | 477.86 | 3,135,587 |
12 feb 2024 | 492.00 | 494.00 | 480.00 | 480.00 | 468.11 | 711,888 |
09 feb 2024 | 501.00 | 501.00 | 492.00 | 492.00 | 479.81 | 648,362 |
08 feb 2024 | 507.00 | 507.00 | 497.00 | 499.00 | 486.64 | 2,616,495 |
07 feb 2024 | 500.00 | 506.00 | 500.00 | 501.00 | 488.59 | 3,124,191 |
06 feb 2024 | 502.00 | 502.00 | 500.00 | 500.00 | 487.62 | 1,060,566 |
05 feb 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 483.72 | 65,316 |
02 feb 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 485.67 | 238,745 |
01 feb 2024 | 510.00 | 510.00 | 502.00 | 502.00 | 489.57 | 256,749 |
31 ene 2024 | 505.00 | 515.00 | 505.00 | 515.00 | 502.25 | 440,852 |
30 ene 2024 | 495.00 | 510.00 | 495.00 | 510.00 | 497.37 | 816,717 |
29 ene 2024 | 495.00 | 501.00 | 495.00 | 501.00 | 488.59 | 660,478 |
26 ene 2024 | 489.00 | 489.00 | 489.00 | 489.00 | 476.89 | - |
26 ene 2024 | 3.6 Dividendo | |||||
25 ene 2024 | 489.00 | 489.00 | 489.00 | 489.00 | 473.38 | - |
24 ene 2024 | 489.00 | 489.00 | 489.00 | 489.00 | 473.38 | - |
23 ene 2024 | 503.00 | 503.00 | 489.00 | 489.00 | 473.38 | 18,499,696 |
22 ene 2024 | 509.00 | 509.00 | 509.00 | 509.00 | 492.74 | - |
19 ene 2024 | 511.00 | 512.00 | 502.00 | 509.00 | 492.74 | 8,577,035 |
18 ene 2024 | 516.00 | 516.00 | 512.00 | 512.00 | 495.64 | 284,104 |
17 ene 2024 | 524.00 | 527.00 | 515.00 | 515.00 | 498.55 | 5,129,885 |
16 ene 2024 | 517.00 | 528.00 | 517.00 | 528.00 | 511.13 | 6,075,414 |
15 ene 2024 | 519.00 | 519.00 | 518.00 | 518.00 | 501.45 | 414,041 |
12 ene 2024 | 510.00 | 515.00 | 510.00 | 514.00 | 497.58 | 1,826,917 |
11 ene 2024 | 514.00 | 516.00 | 505.00 | 510.00 | 493.71 | 1,227,567 |
10 ene 2024 | 494.00 | 528.00 | 494.00 | 518.00 | 501.45 | 1,573,750 |
09 ene 2024 | 501.00 | 528.00 | 501.00 | 528.00 | 511.13 | 2,296,481 |
08 ene 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 486.93 | - |
05 ene 2024 | 486.00 | 505.00 | 486.00 | 503.00 | 486.93 | 1,379,792 |
04 ene 2024 | 483.00 | 492.00 | 480.00 | 492.00 | 476.28 | 737,208 |
03 ene 2024 | 489.00 | 490.00 | 480.00 | 480.00 | 464.67 | 629,684 |
02 ene 2024 | 485.00 | 488.00 | 485.00 | 488.00 | 472.41 | 275,276 |
*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. |