Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 388.20 | 394.20 | 386.60 | 393.70 | 393.70 | 238,531 |
21 jun 2024 | 388.20 | 390.50 | 384.00 | 386.10 | 386.10 | 756,514 |
20 jun 2024 | 385.70 | 391.80 | 384.80 | 391.10 | 391.10 | 309,673 |
19 jun 2024 | 385.80 | 387.40 | 382.40 | 385.60 | 385.60 | 186,826 |
18 jun 2024 | 388.00 | 388.90 | 382.60 | 383.70 | 383.70 | 211,228 |
17 jun 2024 | 383.60 | 387.10 | 382.20 | 385.30 | 385.30 | 203,472 |
14 jun 2024 | 387.00 | 387.60 | 377.50 | 379.70 | 379.70 | 361,633 |
13 jun 2024 | 393.60 | 393.90 | 385.00 | 387.10 | 387.10 | 312,286 |
12 jun 2024 | 383.70 | 394.40 | 382.20 | 394.40 | 394.40 | 419,317 |
11 jun 2024 | 385.00 | 386.40 | 381.30 | 382.90 | 382.90 | 228,246 |
10 jun 2024 | 382.10 | 385.20 | 379.50 | 384.20 | 384.20 | 173,859 |
07 jun 2024 | 387.20 | 387.30 | 379.60 | 382.80 | 382.80 | 271,577 |
06 jun 2024 | 388.80 | 389.70 | 385.90 | 388.20 | 388.20 | 257,812 |
05 jun 2024 | 378.00 | 388.10 | 377.80 | 385.30 | 385.30 | 323,682 |
04 jun 2024 | 374.90 | 379.20 | 373.80 | 378.20 | 378.20 | 185,695 |
03 jun 2024 | 379.00 | 380.10 | 373.10 | 375.50 | 375.50 | 181,025 |
31 may 2024 | 378.10 | 378.80 | 374.50 | 377.40 | 377.40 | 681,584 |
30 may 2024 | 375.60 | 378.80 | 372.20 | 376.80 | 376.80 | 219,298 |
29 may 2024 | 379.50 | 380.50 | 374.10 | 374.60 | 374.60 | 319,678 |
28 may 2024 | 387.80 | 388.70 | 377.40 | 379.00 | 379.00 | 275,871 |
27 may 2024 | 384.90 | 387.60 | 383.10 | 386.70 | 386.70 | 140,746 |
24 may 2024 | 383.00 | 386.20 | 381.30 | 384.10 | 384.10 | 233,206 |
23 may 2024 | 385.70 | 389.30 | 380.70 | 384.60 | 384.60 | 270,369 |
22 may 2024 | 383.00 | 386.40 | 380.50 | 384.50 | 384.50 | 291,056 |
21 may 2024 | 384.10 | 384.50 | 380.50 | 384.00 | 384.00 | 232,613 |
20 may 2024 | 388.70 | 389.40 | 384.10 | 384.10 | 384.10 | 197,502 |
17 may 2024 | 387.10 | 388.90 | 385.60 | 388.20 | 388.20 | 236,802 |
16 may 2024 | 383.80 | 389.40 | 382.30 | 386.80 | 386.80 | 293,571 |
15 may 2024 | 380.60 | 381.80 | 377.60 | 381.30 | 381.30 | 200,874 |
14 may 2024 | 377.50 | 380.70 | 374.40 | 380.60 | 380.60 | 250,581 |
13 may 2024 | 375.50 | 378.40 | 373.60 | 378.10 | 378.10 | 263,669 |
10 may 2024 | 381.20 | 381.20 | 372.10 | 374.50 | 374.50 | 388,387 |
09 may 2024 | 378.40 | 379.40 | 373.60 | 377.70 | 377.70 | 197,927 |
08 may 2024 | 375.70 | 380.50 | 369.40 | 378.40 | 378.40 | 552,736 |
07 may 2024 | 397.70 | 404.90 | 371.00 | 378.80 | 378.80 | 1,062,377 |
06 may 2024 | 401.00 | 401.70 | 394.50 | 397.60 | 397.60 | 256,073 |
03 may 2024 | 398.00 | 402.90 | 397.40 | 399.10 | 399.10 | 300,002 |
02 may 2024 | 389.50 | 397.80 | 384.80 | 395.10 | 395.10 | 309,524 |
30 abr 2024 | 395.20 | 395.30 | 386.30 | 387.20 | 387.20 | 254,263 |
29 abr 2024 | 394.50 | 396.50 | 390.60 | 392.70 | 392.70 | 195,247 |
26 abr 2024 | 387.20 | 394.70 | 385.00 | 394.50 | 394.50 | 277,434 |
25 abr 2024 | 393.60 | 395.90 | 383.10 | 386.20 | 386.20 | 340,947 |
24 abr 2024 | 396.00 | 397.40 | 391.30 | 393.40 | 393.40 | 249,419 |
23 abr 2024 | 384.30 | 394.90 | 383.60 | 394.80 | 394.80 | 279,060 |
22 abr 2024 | 387.80 | 391.40 | 378.70 | 382.80 | 382.80 | 210,866 |
22 abr 2024 | 2.443 Dividendo | |||||
19 abr 2024 | 386.90 | 392.50 | 383.90 | 387.20 | 384.76 | 327,247 |
18 abr 2024 | 392.00 | 392.70 | 385.30 | 391.60 | 389.13 | 217,588 |
17 abr 2024 | 387.70 | 395.20 | 386.50 | 390.50 | 388.04 | 246,464 |
16 abr 2024 | 385.10 | 389.70 | 382.10 | 387.40 | 384.96 | 255,029 |
15 abr 2024 | 388.90 | 396.20 | 388.30 | 389.90 | 387.44 | 206,865 |
12 abr 2024 | 393.00 | 394.70 | 385.60 | 387.60 | 385.15 | 186,790 |
11 abr 2024 | 390.40 | 392.70 | 385.20 | 389.90 | 387.44 | 170,551 |
10 abr 2024 | 387.50 | 392.10 | 383.40 | 390.60 | 388.14 | 242,167 |
09 abr 2024 | 389.00 | 389.40 | 382.60 | 385.50 | 383.07 | 196,906 |
08 abr 2024 | 387.00 | 392.60 | 386.10 | 390.80 | 388.33 | 177,845 |
05 abr 2024 | 382.30 | 388.20 | 379.80 | 387.50 | 385.06 | 300,663 |
04 abr 2024 | 385.10 | 388.60 | 381.80 | 387.10 | 384.66 | 263,388 |
03 abr 2024 | 390.00 | 391.00 | 380.90 | 388.10 | 385.65 | 405,982 |
02 abr 2024 | 402.70 | 405.70 | 391.30 | 391.30 | 388.83 | 519,953 |
28 mar 2024 | 406.00 | 407.00 | 402.90 | 404.00 | 401.45 | 254,884 |
27 mar 2024 | 406.50 | 410.10 | 405.60 | 406.20 | 403.64 | 213,455 |
26 mar 2024 | 404.80 | 408.20 | 404.30 | 405.70 | 403.14 | 254,744 |
25 mar 2024 | 402.80 | 408.00 | 402.80 | 406.00 | 403.44 | 306,520 |
22 mar 2024 | 396.40 | 401.50 | 396.40 | 401.50 | 398.97 | 287,400 |
21 mar 2024 | 400.00 | 401.40 | 393.50 | 399.20 | 396.68 | 327,798 |
20 mar 2024 | 396.10 | 400.00 | 394.80 | 399.20 | 396.68 | 254,639 |
19 mar 2024 | 393.00 | 398.40 | 390.20 | 398.40 | 395.89 | 308,128 |
18 mar 2024 | 389.10 | 393.60 | 387.90 | 393.60 | 391.12 | 209,608 |
15 mar 2024 | 386.40 | 389.80 | 384.40 | 388.20 | 385.75 | 603,629 |
14 mar 2024 | 387.70 | 389.60 | 385.60 | 386.50 | 384.06 | 279,277 |
13 mar 2024 | 387.00 | 389.70 | 384.30 | 387.40 | 384.96 | 274,916 |
12 mar 2024 | 378.60 | 387.70 | 378.50 | 387.70 | 385.25 | 361,871 |
11 mar 2024 | 384.40 | 385.90 | 379.70 | 380.50 | 378.10 | 227,907 |
08 mar 2024 | 384.60 | 389.00 | 383.60 | 387.30 | 384.86 | 274,258 |
07 mar 2024 | 379.10 | 386.90 | 377.70 | 383.30 | 380.88 | 232,019 |
06 mar 2024 | 380.00 | 380.90 | 378.10 | 380.40 | 378.00 | 197,349 |
05 mar 2024 | 380.30 | 382.00 | 375.40 | 380.50 | 378.10 | 277,366 |
04 mar 2024 | 383.00 | 385.70 | 376.60 | 381.00 | 378.60 | 457,733 |
01 mar 2024 | 393.00 | 394.80 | 390.00 | 392.30 | 389.82 | 234,228 |
29 feb 2024 | 397.90 | 398.70 | 385.40 | 389.90 | 387.44 | 622,581 |
28 feb 2024 | 390.00 | 395.70 | 387.50 | 394.70 | 392.21 | 416,533 |
27 feb 2024 | 386.90 | 391.80 | 383.40 | 389.20 | 386.74 | 395,735 |
26 feb 2024 | 384.50 | 387.90 | 381.70 | 384.40 | 381.97 | 277,187 |
23 feb 2024 | 383.80 | 386.00 | 381.70 | 386.00 | 383.56 | 351,151 |
22 feb 2024 | 372.50 | 381.00 | 371.50 | 380.20 | 377.80 | 452,327 |
21 feb 2024 | 360.80 | 368.90 | 360.80 | 368.90 | 366.57 | 283,998 |
20 feb 2024 | 360.50 | 362.60 | 359.30 | 362.50 | 360.21 | 182,082 |
19 feb 2024 | 360.10 | 361.90 | 359.00 | 361.60 | 359.32 | 115,146 |
16 feb 2024 | 362.10 | 365.20 | 361.70 | 363.00 | 360.71 | 320,321 |
15 feb 2024 | 357.20 | 361.90 | 356.50 | 359.60 | 357.33 | 253,595 |
14 feb 2024 | 353.60 | 356.10 | 352.30 | 355.50 | 353.26 | 168,920 |
13 feb 2024 | 360.00 | 361.00 | 351.90 | 354.00 | 351.77 | 366,166 |
12 feb 2024 | 365.00 | 365.80 | 360.40 | 360.40 | 358.13 | 237,716 |
09 feb 2024 | 357.00 | 363.10 | 356.30 | 362.40 | 360.11 | 286,681 |
08 feb 2024 | 353.00 | 355.00 | 351.10 | 355.00 | 352.76 | 227,392 |
07 feb 2024 | 352.70 | 359.10 | 351.40 | 355.50 | 353.26 | 338,419 |
06 feb 2024 | 347.10 | 351.70 | 345.00 | 351.40 | 349.18 | 229,522 |
05 feb 2024 | 347.00 | 348.80 | 342.80 | 346.20 | 344.02 | 368,221 |
02 feb 2024 | 359.80 | 361.00 | 344.50 | 347.50 | 345.31 | 551,819 |
*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. |