Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 536.80 | 544.75 | 530.70 | 534.50 | 534.50 | 11,875,912 |
03 jul 2024 | 513.50 | 533.25 | 510.50 | 531.05 | 531.05 | 33,571,765 |
02 jul 2024 | 502.30 | 506.80 | 495.60 | 502.65 | 502.65 | 26,068,619 |
01 jul 2024 | 493.05 | 503.00 | 486.55 | 501.25 | 501.25 | 16,866,460 |
28 jun 2024 | 481.00 | 488.60 | 479.75 | 485.10 | 485.10 | 8,405,233 |
27 jun 2024 | 478.00 | 491.75 | 476.45 | 479.75 | 479.75 | 15,956,471 |
26 jun 2024 | 481.55 | 486.35 | 479.15 | 480.05 | 480.05 | 10,636,903 |
25 jun 2024 | 488.00 | 490.55 | 480.00 | 483.70 | 483.70 | 13,567,964 |
24 jun 2024 | 481.00 | 489.45 | 472.60 | 487.75 | 487.75 | 14,749,233 |
21 jun 2024 | 487.00 | 493.35 | 481.00 | 482.30 | 482.30 | 14,067,512 |
20 jun 2024 | 495.00 | 495.00 | 477.80 | 481.35 | 481.35 | 25,848,843 |
19 jun 2024 | 508.95 | 511.90 | 494.40 | 499.25 | 499.25 | 8,911,856 |
18 jun 2024 | 512.50 | 512.60 | 504.50 | 507.75 | 507.75 | 12,494,967 |
14 jun 2024 | 506.10 | 511.85 | 500.30 | 510.05 | 510.05 | 13,048,015 |
13 jun 2024 | 496.50 | 505.85 | 492.60 | 503.55 | 503.55 | 22,583,735 |
12 jun 2024 | 487.00 | 498.25 | 484.05 | 492.05 | 492.05 | 23,440,337 |
11 jun 2024 | 485.80 | 488.90 | 476.10 | 486.45 | 486.45 | 20,122,639 |
10 jun 2024 | 486.00 | 495.70 | 477.00 | 485.80 | 485.80 | 20,853,211 |
07 jun 2024 | 473.00 | 485.65 | 461.05 | 483.55 | 483.55 | 32,944,221 |
06 jun 2024 | 455.00 | 490.85 | 454.00 | 472.30 | 472.30 | 48,961,426 |
05 jun 2024 | 444.70 | 450.85 | 395.20 | 447.15 | 447.15 | 52,169,722 |
04 jun 2024 | 544.90 | 544.90 | 416.10 | 426.75 | 426.75 | 108,815,947 |
03 jun 2024 | 535.90 | 559.00 | 520.00 | 554.80 | 554.80 | 44,287,988 |
31 may 2024 | 505.00 | 512.25 | 479.50 | 492.45 | 492.45 | 31,653,901 |
30 may 2024 | 510.00 | 516.00 | 497.05 | 500.45 | 500.45 | 14,291,676 |
29 may 2024 | 512.95 | 524.35 | 508.65 | 510.10 | 510.10 | 18,529,334 |
28 may 2024 | 517.50 | 521.30 | 500.30 | 517.15 | 517.15 | 21,588,367 |
27 may 2024 | 499.00 | 521.30 | 496.00 | 513.20 | 513.20 | 33,290,103 |
24 may 2024 | 469.50 | 499.40 | 465.40 | 491.65 | 491.65 | 33,498,606 |
23 may 2024 | 465.00 | 475.00 | 461.60 | 467.25 | 467.25 | 12,732,877 |
22 may 2024 | 471.40 | 471.40 | 458.00 | 464.60 | 464.60 | 8,295,209 |
21 may 2024 | 465.10 | 471.10 | 460.20 | 469.10 | 469.10 | 10,578,500 |
17 may 2024 | 457.30 | 469.30 | 454.00 | 468.10 | 468.10 | 16,122,079 |
16 may 2024 | 443.00 | 457.00 | 439.05 | 454.80 | 454.80 | 35,263,613 |
15 may 2024 | 423.60 | 441.40 | 422.70 | 436.55 | 436.55 | 29,319,985 |
14 may 2024 | 419.70 | 426.20 | 416.60 | 421.60 | 421.60 | 12,097,891 |
13 may 2024 | 419.00 | 421.30 | 402.95 | 416.50 | 416.50 | 13,617,829 |
10 may 2024 | 423.00 | 425.30 | 407.70 | 417.65 | 417.65 | 14,527,463 |
09 may 2024 | 439.60 | 441.35 | 416.50 | 418.05 | 418.05 | 15,867,846 |
08 may 2024 | 421.00 | 445.45 | 421.00 | 440.90 | 440.90 | 29,249,669 |
07 may 2024 | 440.00 | 441.00 | 415.30 | 421.55 | 421.55 | 25,818,752 |
06 may 2024 | 456.50 | 458.85 | 416.55 | 437.80 | 437.80 | 66,897,875 |
03 may 2024 | 471.00 | 485.50 | 468.15 | 480.45 | 480.45 | 28,996,180 |
02 may 2024 | 448.15 | 476.75 | 443.15 | 467.85 | 467.85 | 55,752,960 |
30 abr 2024 | 419.40 | 447.45 | 416.50 | 441.55 | 441.55 | 53,552,269 |
29 abr 2024 | 409.80 | 416.25 | 406.15 | 415.50 | 415.50 | 9,486,965 |
26 abr 2024 | 409.50 | 412.00 | 405.10 | 406.15 | 406.15 | 10,419,494 |
25 abr 2024 | 400.30 | 408.00 | 399.00 | 407.05 | 407.05 | 7,978,814 |
24 abr 2024 | 401.00 | 405.45 | 398.25 | 402.05 | 402.05 | 6,066,000 |
23 abr 2024 | 406.70 | 406.85 | 398.05 | 399.10 | 399.10 | 7,401,920 |
22 abr 2024 | 402.20 | 408.25 | 400.25 | 404.35 | 404.35 | 7,457,201 |
19 abr 2024 | 392.95 | 400.40 | 385.10 | 398.65 | 398.65 | 8,788,592 |
18 abr 2024 | 398.25 | 407.25 | 393.05 | 395.45 | 395.45 | 7,589,176 |
16 abr 2024 | 388.20 | 399.40 | 385.00 | 396.55 | 396.55 | 10,543,004 |
15 abr 2024 | 395.00 | 399.85 | 387.60 | 392.40 | 392.40 | 7,965,565 |
12 abr 2024 | 405.90 | 410.00 | 402.00 | 403.00 | 403.00 | 7,368,214 |
10 abr 2024 | 403.00 | 410.90 | 403.00 | 406.65 | 406.65 | 6,580,214 |
09 abr 2024 | 412.00 | 414.35 | 400.35 | 402.75 | 402.75 | 8,624,425 |
08 abr 2024 | 419.00 | 420.45 | 409.25 | 410.35 | 410.35 | 9,705,827 |
05 abr 2024 | 415.00 | 418.65 | 408.00 | 416.80 | 416.80 | 7,609,006 |
04 abr 2024 | 420.10 | 426.90 | 412.00 | 415.00 | 415.00 | 14,146,848 |
03 abr 2024 | 405.00 | 418.20 | 402.85 | 417.25 | 417.25 | 10,346,790 |
02 abr 2024 | 402.95 | 408.45 | 395.35 | 407.55 | 407.55 | 8,003,458 |
01 abr 2024 | 395.00 | 404.80 | 393.05 | 401.20 | 401.20 | 9,276,678 |
28 mar 2024 | 384.55 | 394.20 | 384.55 | 390.25 | 390.25 | 12,411,711 |
27 mar 2024 | 397.00 | 400.15 | 380.25 | 384.50 | 384.50 | 28,752,085 |
26 mar 2024 | 385.55 | 396.00 | 385.55 | 394.95 | 394.95 | 10,930,109 |
22 mar 2024 | 384.35 | 394.80 | 379.00 | 391.65 | 391.65 | 13,733,411 |
22 mar 2024 | 3 Dividendo | |||||
21 mar 2024 | 368.60 | 388.50 | 368.00 | 386.75 | 383.75 | 22,051,088 |
20 mar 2024 | 364.90 | 367.00 | 351.70 | 361.50 | 358.70 | 13,037,554 |
19 mar 2024 | 375.10 | 376.80 | 360.10 | 362.55 | 359.74 | 15,002,148 |
18 mar 2024 | 377.05 | 387.75 | 371.40 | 374.85 | 371.94 | 12,079,910 |
15 mar 2024 | 399.75 | 401.00 | 370.30 | 381.00 | 378.04 | 29,682,116 |
14 mar 2024 | 397.00 | 407.40 | 390.80 | 399.75 | 396.65 | 18,459,269 |
13 mar 2024 | 429.85 | 429.95 | 392.35 | 397.60 | 394.52 | 18,357,786 |
12 mar 2024 | 434.00 | 435.05 | 423.35 | 429.05 | 425.72 | 15,842,050 |
11 mar 2024 | 429.75 | 433.90 | 424.35 | 432.55 | 429.19 | 16,623,737 |
07 mar 2024 | 424.50 | 433.35 | 424.50 | 429.75 | 426.42 | 12,256,331 |
06 mar 2024 | 424.90 | 432.30 | 414.00 | 424.20 | 420.91 | 19,232,334 |
05 mar 2024 | 419.90 | 425.65 | 416.50 | 417.35 | 414.11 | 7,545,389 |
04 mar 2024 | 416.95 | 422.60 | 410.55 | 421.55 | 418.28 | 10,217,240 |
01 mar 2024 | 401.50 | 415.90 | 401.50 | 413.25 | 410.04 | 10,009,056 |
29 feb 2024 | 389.00 | 403.45 | 388.35 | 400.70 | 397.59 | 18,634,970 |
28 feb 2024 | 401.35 | 401.50 | 387.40 | 389.50 | 386.48 | 11,522,019 |
27 feb 2024 | 407.30 | 410.95 | 394.15 | 401.50 | 398.39 | 16,060,760 |
26 feb 2024 | 411.85 | 416.50 | 405.65 | 411.45 | 408.26 | 14,668,409 |
23 feb 2024 | 417.50 | 419.50 | 411.25 | 412.90 | 409.70 | 6,086,377 |
22 feb 2024 | 412.00 | 417.20 | 399.65 | 415.60 | 412.38 | 12,734,235 |
21 feb 2024 | 426.00 | 430.00 | 411.00 | 412.40 | 409.20 | 7,818,084 |
20 feb 2024 | 426.50 | 430.80 | 422.10 | 426.10 | 422.79 | 6,734,331 |
20 feb 2024 | 3.5 Dividendo | |||||
19 feb 2024 | 433.75 | 442.95 | 430.00 | 431.15 | 424.33 | 5,880,131 |
16 feb 2024 | 437.80 | 437.80 | 427.10 | 433.70 | 426.84 | 8,544,311 |
15 feb 2024 | 437.05 | 438.40 | 430.05 | 435.45 | 428.56 | 6,467,934 |
14 feb 2024 | 416.00 | 437.95 | 411.05 | 434.60 | 427.73 | 11,114,379 |
13 feb 2024 | 419.90 | 426.70 | 414.60 | 420.50 | 413.85 | 14,073,386 |
12 feb 2024 | 429.00 | 435.25 | 412.95 | 424.15 | 417.44 | 30,349,202 |
09 feb 2024 | 463.00 | 463.00 | 406.75 | 428.85 | 422.07 | 56,589,108 |
08 feb 2024 | 470.95 | 477.80 | 464.15 | 468.55 | 461.14 | 14,788,511 |
*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. |