Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 3,415.52 | 3,445.50 | 3,385.00 | 3,385.00 | 3,385.00 | 389 |
22 may 2024 | 3,385.00 | 3,390.00 | 3,385.00 | 3,390.00 | 3,390.00 | 41 |
21 may 2024 | 3,246.00 | 3,333.30 | 3,246.00 | 3,333.30 | 3,333.30 | 668 |
20 may 2024 | 3,285.00 | 3,290.00 | 3,263.00 | 3,280.00 | 3,280.00 | 871 |
17 may 2024 | 3,238.12 | 3,238.12 | 3,210.00 | 3,210.00 | 3,210.00 | 1,121 |
16 may 2024 | 3,257.00 | 3,257.00 | 3,231.00 | 3,231.00 | 3,231.00 | 376 |
15 may 2024 | 3,199.95 | 3,255.00 | 3,170.02 | 3,233.00 | 3,233.00 | 561 |
14 may 2024 | 3,180.50 | 3,185.00 | 3,178.00 | 3,178.00 | 3,178.00 | 53 |
13 may 2024 | 3,095.00 | 3,095.55 | 3,090.00 | 3,091.85 | 3,091.85 | 93 |
10 may 2024 | 3,065.00 | 3,065.00 | 3,046.00 | 3,050.00 | 3,050.00 | 278 |
09 may 2024 | 2,976.83 | 2,976.83 | 2,976.83 | 2,976.83 | 2,976.83 | - |
08 may 2024 | 3,040.00 | 3,040.00 | 2,976.83 | 2,976.83 | 2,976.83 | 113 |
07 may 2024 | 3,066.00 | 3,110.00 | 3,066.00 | 3,070.00 | 3,070.00 | 82 |
06 may 2024 | 3,065.00 | 3,065.00 | 3,058.30 | 3,065.00 | 3,065.00 | 221 |
03 may 2024 | 3,061.00 | 3,061.00 | 3,000.00 | 3,040.34 | 3,040.34 | 688 |
02 may 2024 | 3,026.00 | 3,077.39 | 2,988.00 | 3,046.42 | 3,046.42 | 1,507 |
30 abr 2024 | 2,876.00 | 2,876.00 | 2,806.02 | 2,857.50 | 2,857.50 | 472 |
29 abr 2024 | 2,840.00 | 2,875.00 | 2,840.00 | 2,875.00 | 2,875.00 | 97 |
26 abr 2024 | 2,840.00 | 2,842.00 | 2,840.00 | 2,840.00 | 2,840.00 | 139 |
25 abr 2024 | 2,769.01 | 2,814.25 | 2,769.01 | 2,813.51 | 2,813.51 | 198 |
24 abr 2024 | 2,749.00 | 2,749.00 | 2,749.00 | 2,749.00 | 2,749.00 | - |
23 abr 2024 | 2,793.98 | 2,793.98 | 2,741.50 | 2,749.00 | 2,749.00 | 51 |
22 abr 2024 | 2,708.70 | 2,786.39 | 2,700.00 | 2,742.00 | 2,742.00 | 383 |
19 abr 2024 | 2,697.00 | 2,697.00 | 2,697.00 | 2,697.00 | 2,697.00 | 42 |
18 abr 2024 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 7 |
17 abr 2024 | 2,825.09 | 2,825.09 | 2,800.00 | 2,800.00 | 2,800.00 | 100 |
16 abr 2024 | 2,875.09 | 2,875.09 | 2,875.09 | 2,875.09 | 2,875.09 | - |
15 abr 2024 | 2,827.21 | 2,875.09 | 2,827.21 | 2,875.09 | 2,875.09 | 211 |
12 abr 2024 | 2,875.00 | 2,875.00 | 2,850.00 | 2,856.48 | 2,856.48 | 1,776 |
11 abr 2024 | 2,837.00 | 2,880.00 | 2,837.00 | 2,880.00 | 2,880.00 | 296 |
10 abr 2024 | 2,830.00 | 2,830.00 | 2,796.00 | 2,796.00 | 2,796.00 | 555 |
09 abr 2024 | 2,849.00 | 2,885.00 | 2,849.00 | 2,885.00 | 2,885.00 | 254 |
08 abr 2024 | 2,835.00 | 2,835.00 | 2,814.00 | 2,833.31 | 2,833.31 | 231 |
05 abr 2024 | 2,857.49 | 2,857.49 | 2,800.00 | 2,800.00 | 2,800.00 | 17 |
04 abr 2024 | 2,900.00 | 2,900.00 | 2,880.00 | 2,893.91 | 2,893.91 | 1,238 |
03 abr 2024 | 2,820.02 | 2,866.50 | 2,820.02 | 2,866.50 | 2,866.50 | 341 |
02 abr 2024 | 2,865.00 | 2,865.00 | 2,811.20 | 2,820.00 | 2,820.00 | 131 |
01 abr 2024 | 2,851.39 | 2,865.00 | 2,851.39 | 2,865.00 | 2,865.00 | 1,031 |
27 mar 2024 | 2,803.00 | 2,803.00 | 2,782.90 | 2,793.00 | 2,793.00 | 63 |
26 mar 2024 | 2,792.01 | 2,792.01 | 2,792.01 | 2,792.01 | 2,792.01 | - |
25 mar 2024 | 2,800.00 | 2,812.00 | 2,792.01 | 2,792.01 | 2,792.01 | 171 |
22 mar 2024 | 2,859.00 | 2,872.00 | 2,858.50 | 2,862.00 | 2,862.00 | 1,188 |
21 mar 2024 | 2,857.21 | 2,857.21 | 2,857.21 | 2,857.21 | 2,857.21 | 5 |
20 mar 2024 | 2,800.00 | 2,801.00 | 2,777.50 | 2,777.50 | 2,777.50 | 95 |
19 mar 2024 | 2,770.00 | 2,804.48 | 2,770.00 | 2,781.25 | 2,781.25 | 2,922 |
15 mar 2024 | 2,796.20 | 2,804.49 | 2,788.00 | 2,804.49 | 2,804.49 | 1,905 |
14 mar 2024 | 2,734.62 | 2,805.00 | 2,734.62 | 2,805.00 | 2,805.00 | 114 |
13 mar 2024 | 2,832.00 | 2,833.45 | 2,832.00 | 2,833.45 | 2,833.45 | 1,341 |
12 mar 2024 | 2,889.97 | 2,917.00 | 2,882.00 | 2,892.10 | 2,892.10 | 659 |
11 mar 2024 | 2,873.00 | 2,889.97 | 2,873.00 | 2,889.97 | 2,889.97 | 95 |
08 mar 2024 | 2,959.00 | 2,959.00 | 2,853.01 | 2,899.72 | 2,899.72 | 1,777 |
07 mar 2024 | 2,874.00 | 2,983.63 | 2,874.00 | 2,975.00 | 2,975.00 | 37,135 |
06 mar 2024 | 2,782.00 | 2,850.00 | 2,782.00 | 2,828.00 | 2,828.00 | 160 |
05 mar 2024 | 2,795.00 | 2,795.00 | 2,712.03 | 2,729.00 | 2,729.00 | 234 |
04 mar 2024 | 2,819.40 | 2,840.00 | 2,813.00 | 2,840.00 | 2,840.00 | 415 |
01 mar 2024 | 2,720.00 | 2,780.00 | 2,720.00 | 2,780.00 | 2,780.00 | 325 |
29 feb 2024 | 2,680.55 | 2,680.55 | 2,680.55 | 2,680.55 | 2,680.55 | 493 |
28 feb 2024 | 2,705.00 | 2,705.00 | 2,665.00 | 2,666.00 | 2,666.00 | 964 |
28 feb 2024 | 0.8 Dividendo | |||||
27 feb 2024 | 2,709.99 | 2,712.00 | 2,705.00 | 2,705.00 | 2,704.20 | 1,604 |
26 feb 2024 | 2,685.00 | 2,690.00 | 2,684.40 | 2,688.00 | 2,687.21 | 754 |
23 feb 2024 | 2,657.00 | 2,657.00 | 2,648.00 | 2,648.00 | 2,647.22 | 26 |
22 feb 2024 | 2,618.00 | 2,648.00 | 2,618.00 | 2,648.00 | 2,647.22 | 61 |
21 feb 2024 | 2,568.60 | 2,579.99 | 2,504.72 | 2,577.00 | 2,576.24 | 720 |
20 feb 2024 | 2,575.90 | 2,580.00 | 2,575.00 | 2,580.00 | 2,579.24 | 74 |
19 feb 2024 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 2,609.23 | - |
16 feb 2024 | 2,656.99 | 2,656.99 | 2,610.00 | 2,610.00 | 2,609.23 | 42 |
15 feb 2024 | 2,670.00 | 2,675.00 | 2,660.00 | 2,671.00 | 2,670.21 | 876 |
14 feb 2024 | 2,554.41 | 2,630.00 | 2,554.41 | 2,626.50 | 2,625.72 | 2,525 |
13 feb 2024 | 2,589.00 | 2,595.00 | 2,563.44 | 2,563.44 | 2,562.68 | 1,316 |
12 feb 2024 | 2,575.01 | 2,639.96 | 2,575.01 | 2,623.96 | 2,623.18 | 903 |
09 feb 2024 | 2,570.00 | 2,600.00 | 2,570.00 | 2,572.00 | 2,571.24 | 211 |
08 feb 2024 | 2,559.93 | 2,559.93 | 2,559.93 | 2,559.93 | 2,559.17 | 11 |
07 feb 2024 | 2,467.99 | 2,479.90 | 2,460.00 | 2,479.90 | 2,479.17 | 294 |
06 feb 2024 | 2,430.75 | 2,467.98 | 2,430.00 | 2,467.98 | 2,467.25 | 154 |
02 feb 2024 | 2,391.00 | 2,436.00 | 2,365.12 | 2,436.00 | 2,435.28 | 1,069 |
01 feb 2024 | 2,442.00 | 2,449.99 | 2,410.00 | 2,417.60 | 2,416.89 | 10,749 |
31 ene 2024 | 2,504.00 | 2,560.00 | 2,504.00 | 2,548.00 | 2,547.25 | 327 |
30 ene 2024 | 2,504.07 | 2,504.85 | 2,502.00 | 2,504.85 | 2,504.11 | 274 |
29 ene 2024 | 2,550.02 | 2,599.99 | 2,550.02 | 2,599.97 | 2,599.20 | 2,332 |
26 ene 2024 | 2,610.00 | 2,617.50 | 2,592.42 | 2,592.42 | 2,591.65 | 2,324 |
25 ene 2024 | 2,660.01 | 2,680.20 | 2,660.01 | 2,660.02 | 2,659.23 | 358 |
24 ene 2024 | 2,663.00 | 2,663.00 | 2,636.43 | 2,660.00 | 2,659.21 | 141 |
23 ene 2024 | 2,627.00 | 2,654.65 | 2,627.00 | 2,654.65 | 2,653.86 | 2,729 |
22 ene 2024 | 2,606.00 | 2,618.22 | 2,606.00 | 2,618.22 | 2,617.45 | 60 |
19 ene 2024 | 2,560.00 | 2,601.10 | 2,560.00 | 2,601.10 | 2,600.33 | 148 |
18 ene 2024 | 2,470.00 | 2,493.00 | 2,458.00 | 2,493.00 | 2,492.26 | 319 |
17 ene 2024 | 2,390.00 | 2,401.00 | 2,360.02 | 2,401.00 | 2,400.29 | 2,112 |
16 ene 2024 | 2,400.00 | 2,426.00 | 2,400.00 | 2,426.00 | 2,425.28 | 130 |
15 ene 2024 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 2,357.30 | - |
12 ene 2024 | 2,400.00 | 2,400.00 | 2,358.00 | 2,358.00 | 2,357.30 | 1,460 |
11 ene 2024 | 2,335.00 | 2,335.00 | 2,335.00 | 2,335.00 | 2,334.31 | 250 |
10 ene 2024 | 2,357.00 | 2,363.50 | 2,357.00 | 2,363.50 | 2,362.80 | 67 |
09 ene 2024 | 2,337.80 | 2,337.80 | 2,337.80 | 2,337.80 | 2,337.11 | - |
08 ene 2024 | 2,310.55 | 2,337.80 | 2,310.55 | 2,337.80 | 2,337.11 | 35 |
05 ene 2024 | 2,320.00 | 2,320.00 | 2,300.00 | 2,300.00 | 2,299.32 | 28 |
04 ene 2024 | 2,320.93 | 2,320.93 | 2,320.93 | 2,320.93 | 2,320.24 | 1,596 |
03 ene 2024 | 2,350.00 | 2,350.00 | 2,347.00 | 2,347.00 | 2,346.31 | 149 |
02 ene 2024 | 2,385.00 | 2,400.00 | 2,353.02 | 2,353.31 | 2,352.61 | 203 |
29 dic 2023 | 2,480.00 | 2,484.99 | 2,442.00 | 2,458.00 | 2,457.27 | 285 |
*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. |