Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 2,973.00 | 2,983.70 | 2,973.00 | 2,983.70 | 2,983.70 | 645 |
04 jul 2024 | 2,891.91 | 2,891.91 | 2,891.91 | 2,891.91 | 2,891.91 | - |
03 jul 2024 | 2,965.97 | 2,965.97 | 2,891.91 | 2,891.91 | 2,891.91 | 22 |
02 jul 2024 | 2,991.00 | 2,992.45 | 2,979.40 | 2,992.45 | 2,992.45 | 244 |
01 jul 2024 | 2,994.03 | 2,994.03 | 2,994.03 | 2,994.03 | 2,994.03 | 55 |
28 jun 2024 | 3,032.53 | 3,032.53 | 3,019.60 | 3,021.61 | 3,021.61 | 2,170 |
27 jun 2024 | 3,077.00 | 3,077.00 | 3,040.00 | 3,040.00 | 3,040.00 | 655 |
26 jun 2024 | 3,050.00 | 3,057.50 | 3,050.00 | 3,057.50 | 3,057.50 | 100 |
25 jun 2024 | 3,032.62 | 3,032.62 | 3,014.41 | 3,014.88 | 3,014.88 | 345 |
24 jun 2024 | 3,037.80 | 3,045.00 | 3,020.00 | 3,022.56 | 3,022.56 | 350 |
21 jun 2024 | 3,045.00 | 3,051.32 | 3,045.00 | 3,051.31 | 3,051.31 | 117 |
20 jun 2024 | 3,085.00 | 3,085.00 | 3,056.24 | 3,067.00 | 3,067.00 | 359 |
19 jun 2024 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | - |
18 jun 2024 | 3,092.00 | 3,103.18 | 3,092.00 | 3,098.00 | 3,098.00 | 1,835 |
17 jun 2024 | 3,117.53 | 3,120.00 | 3,117.53 | 3,120.00 | 3,120.00 | 398 |
14 jun 2024 | 3,083.13 | 3,083.13 | 3,077.00 | 3,080.00 | 3,080.00 | 10,310 |
13 jun 2024 | 3,090.05 | 3,090.05 | 3,050.00 | 3,079.15 | 3,079.15 | 652 |
12 jun 2024 | 3,126.30 | 3,149.99 | 3,083.13 | 3,100.00 | 3,100.00 | 544 |
11 jun 2024 | 3,051.51 | 3,090.00 | 3,051.51 | 3,075.00 | 3,075.00 | 202 |
10 jun 2024 | 3,090.00 | 3,090.00 | 3,062.97 | 3,062.97 | 3,062.97 | 141 |
07 jun 2024 | 3,068.58 | 3,090.34 | 3,050.00 | 3,090.34 | 3,090.34 | 239 |
06 jun 2024 | 2,920.63 | 2,998.83 | 2,920.63 | 2,998.83 | 2,998.83 | 661 |
05 jun 2024 | 2,949.03 | 2,949.03 | 2,844.11 | 2,911.15 | 2,911.15 | 466 |
04 jun 2024 | 2,979.19 | 2,987.06 | 2,979.19 | 2,987.06 | 2,987.06 | 18 |
03 jun 2024 | 2,860.03 | 2,920.00 | 2,844.81 | 2,919.00 | 2,919.00 | 688 |
31 may 2024 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | - |
30 may 2024 | 2,726.26 | 2,760.00 | 2,726.26 | 2,760.00 | 2,760.00 | 720 |
29 may 2024 | 2,744.11 | 2,744.11 | 2,744.11 | 2,744.11 | 2,744.11 | 20 |
28 may 2024 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 2,733 |
27 may 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | - |
24 may 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | - |
23 may 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 6 |
22 may 2024 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 11 |
21 may 2024 | 2,776.00 | 2,799.99 | 2,776.00 | 2,799.99 | 2,799.99 | 112 |
20 may 2024 | 2,766.00 | 2,774.00 | 2,766.00 | 2,772.00 | 2,772.00 | 74 |
17 may 2024 | 2,785.00 | 2,798.92 | 2,785.00 | 2,798.92 | 2,798.92 | 519 |
16 may 2024 | 2,797.61 | 2,804.99 | 2,797.61 | 2,804.99 | 2,804.99 | 265 |
15 may 2024 | 2,770.00 | 2,775.90 | 2,768.00 | 2,775.90 | 2,775.90 | 115 |
14 may 2024 | 2,774.00 | 2,775.00 | 2,774.00 | 2,775.00 | 2,775.00 | 54 |
13 may 2024 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 218 |
10 may 2024 | 2,796.11 | 2,801.54 | 2,796.11 | 2,801.00 | 2,801.00 | 69 |
09 may 2024 | 2,780.00 | 2,780.00 | 2,720.61 | 2,720.62 | 2,720.62 | 72 |
08 may 2024 | 2,805.00 | 2,805.00 | 2,776.00 | 2,776.00 | 2,776.00 | 59 |
07 may 2024 | 2,785.96 | 2,799.07 | 2,785.96 | 2,799.07 | 2,799.07 | 131 |
06 may 2024 | 2,771.00 | 2,771.00 | 2,703.32 | 2,725.88 | 2,725.88 | 57 |
03 may 2024 | 2,764.99 | 2,785.03 | 2,764.99 | 2,785.03 | 2,785.03 | 35 |
02 may 2024 | 2,765.01 | 2,765.01 | 2,765.01 | 2,765.01 | 2,765.01 | - |
30 abr 2024 | 2,770.00 | 2,770.00 | 2,764.00 | 2,765.01 | 2,765.01 | 130 |
29 abr 2024 | 2,756.00 | 2,756.00 | 2,731.50 | 2,731.50 | 2,731.50 | 124 |
26 abr 2024 | 2,775.05 | 2,776.99 | 2,750.00 | 2,767.00 | 2,767.00 | 202 |
25 abr 2024 | 2,775.00 | 2,775.00 | 2,775.00 | 2,775.00 | 2,775.00 | 10 |
24 abr 2024 | 2,751.02 | 2,777.00 | 2,751.00 | 2,777.00 | 2,777.00 | 84 |
23 abr 2024 | 2,737.42 | 2,737.42 | 2,737.42 | 2,737.42 | 2,737.42 | 5,822 |
22 abr 2024 | 2,723.50 | 2,746.20 | 2,723.50 | 2,743.00 | 2,743.00 | 1,519 |
19 abr 2024 | 2,681.01 | 2,694.25 | 2,681.01 | 2,694.25 | 2,694.25 | 120 |
18 abr 2024 | 2,628.81 | 2,680.13 | 2,628.81 | 2,680.13 | 2,680.13 | 141 |
18 abr 2024 | 1.0065 Dividendo | |||||
17 abr 2024 | 2,644.00 | 2,705.08 | 2,644.00 | 2,680.32 | 2,679.31 | 270 |
16 abr 2024 | 2,649.00 | 2,649.00 | 2,649.00 | 2,649.00 | 2,648.01 | 58 |
15 abr 2024 | 2,609.00 | 2,609.00 | 2,605.03 | 2,605.03 | 2,604.05 | 75 |
12 abr 2024 | 2,603.75 | 2,603.75 | 2,585.00 | 2,589.11 | 2,588.14 | 4,026 |
11 abr 2024 | 2,580.00 | 2,580.00 | 2,570.00 | 2,570.00 | 2,569.03 | 86 |
10 abr 2024 | 2,585.00 | 2,585.00 | 2,580.00 | 2,580.03 | 2,579.06 | 130 |
09 abr 2024 | 2,557.93 | 2,569.71 | 2,557.93 | 2,569.51 | 2,568.55 | 18,081 |
08 abr 2024 | 2,555.96 | 2,558.24 | 2,554.92 | 2,554.92 | 2,553.96 | 1,898 |
05 abr 2024 | 2,585.03 | 2,585.03 | 2,585.03 | 2,585.03 | 2,584.06 | - |
04 abr 2024 | 2,590.00 | 2,590.00 | 2,585.03 | 2,585.03 | 2,584.06 | 160 |
03 abr 2024 | 2,587.83 | 2,600.00 | 2,580.00 | 2,580.00 | 2,579.03 | 435 |
02 abr 2024 | 2,653.00 | 2,653.11 | 2,650.01 | 2,653.11 | 2,652.11 | 313 |
01 abr 2024 | 2,663.00 | 2,675.00 | 2,663.00 | 2,673.53 | 2,672.53 | 235 |
27 mar 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,678.99 | 8 |
26 mar 2024 | 2,675.86 | 2,675.86 | 2,675.86 | 2,675.86 | 2,674.86 | 156 |
25 mar 2024 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,669.00 | 501 |
22 mar 2024 | 2,715.00 | 2,715.00 | 2,715.00 | 2,715.00 | 2,713.98 | - |
21 mar 2024 | 2,710.03 | 2,715.00 | 2,656.91 | 2,715.00 | 2,713.98 | 33 |
20 mar 2024 | 2,711.00 | 2,719.99 | 2,700.00 | 2,700.00 | 2,698.99 | 72 |
19 mar 2024 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,718.98 | 6,005 |
15 mar 2024 | 2,706.71 | 2,706.71 | 2,706.71 | 2,706.71 | 2,705.69 | - |
14 mar 2024 | 2,706.71 | 2,706.71 | 2,706.71 | 2,706.71 | 2,705.69 | - |
13 mar 2024 | 2,706.71 | 2,706.71 | 2,706.71 | 2,706.71 | 2,705.69 | 25 |
12 mar 2024 | 2,718.31 | 2,729.03 | 2,718.31 | 2,729.03 | 2,728.01 | 27 |
11 mar 2024 | 2,723.63 | 2,723.63 | 2,704.11 | 2,716.00 | 2,714.98 | 52 |
08 mar 2024 | 2,707.73 | 2,707.73 | 2,707.73 | 2,707.73 | 2,706.71 | 10 |
07 mar 2024 | 2,733.62 | 2,733.62 | 2,707.74 | 2,707.74 | 2,706.72 | 34,871 |
06 mar 2024 | 2,683.12 | 2,683.12 | 2,680.11 | 2,680.11 | 2,679.10 | 16 |
05 mar 2024 | 2,702.11 | 2,702.11 | 2,702.11 | 2,702.11 | 2,701.10 | 92 |
04 mar 2024 | 2,700.00 | 2,705.00 | 2,686.50 | 2,705.00 | 2,703.98 | 1,548 |
01 mar 2024 | 2,699.63 | 2,699.63 | 2,670.01 | 2,670.01 | 2,669.01 | 62 |
29 feb 2024 | 2,708.00 | 2,708.00 | 2,708.00 | 2,708.00 | 2,706.98 | 1,636 |
28 feb 2024 | 2,715.00 | 2,726.00 | 2,715.00 | 2,722.00 | 2,720.98 | 99 |
27 feb 2024 | 2,721.70 | 2,721.70 | 2,721.70 | 2,721.70 | 2,720.68 | 3,585 |
26 feb 2024 | 2,755.00 | 2,755.00 | 2,742.00 | 2,742.00 | 2,740.97 | 1,549 |
23 feb 2024 | 2,750.63 | 2,750.63 | 2,750.63 | 2,750.63 | 2,749.60 | - |
22 feb 2024 | 2,748.06 | 2,753.63 | 2,748.06 | 2,750.63 | 2,749.60 | 161 |
21 feb 2024 | 2,717.00 | 2,722.00 | 2,717.00 | 2,722.00 | 2,720.98 | 22 |
20 feb 2024 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,708.98 | 109 |
19 feb 2024 | 2,685.00 | 2,685.00 | 2,685.00 | 2,685.00 | 2,683.99 | - |
16 feb 2024 | 2,699.99 | 2,699.99 | 2,665.24 | 2,685.00 | 2,683.99 | 484 |
15 feb 2024 | 2,676.05 | 2,676.05 | 2,670.00 | 2,670.00 | 2,669.00 | 43 |
14 feb 2024 | 2,650.00 | 2,655.00 | 2,650.00 | 2,655.00 | 2,654.00 | 77 |
*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. |