Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 886.60 | 894.60 | 881.00 | 888.00 | 888.00 | 1,172,731 |
27 mar 2024 | 885.60 | 885.60 | 872.40 | 884.40 | 884.40 | 3,305,718 |
26 mar 2024 | 877.60 | 884.61 | 870.21 | 884.40 | 884.40 | 3,152,378 |
25 mar 2024 | 879.20 | 882.60 | 866.80 | 875.80 | 875.80 | 3,052,334 |
22 mar 2024 | 862.80 | 882.00 | 861.80 | 878.80 | 878.80 | 2,621,824 |
21 mar 2024 | 850.00 | 877.80 | 847.78 | 865.00 | 865.00 | 2,640,927 |
20 mar 2024 | 832.00 | 843.20 | 828.96 | 843.20 | 843.20 | 2,734,680 |
19 mar 2024 | 828.00 | 832.07 | 816.00 | 830.00 | 830.00 | 7,989,220 |
18 mar 2024 | 827.20 | 833.80 | 820.45 | 833.00 | 833.00 | 3,280,442 |
15 mar 2024 | 795.00 | 824.20 | 790.00 | 824.20 | 824.20 | 8,000,290 |
14 mar 2024 | 792.20 | 792.80 | 780.00 | 781.00 | 781.00 | 2,124,751 |
13 mar 2024 | 789.40 | 796.41 | 787.23 | 792.20 | 792.20 | 1,989,488 |
12 mar 2024 | 797.40 | 797.40 | 783.26 | 790.20 | 790.20 | 2,455,842 |
11 mar 2024 | 784.80 | 788.20 | 776.62 | 784.00 | 784.00 | 3,017,791 |
08 mar 2024 | 791.00 | 796.60 | 785.80 | 786.80 | 786.80 | 3,122,643 |
07 mar 2024 | 794.80 | 799.00 | 783.50 | 791.20 | 791.20 | 2,278,918 |
06 mar 2024 | 786.60 | 799.80 | 785.66 | 793.40 | 793.40 | 4,098,195 |
05 mar 2024 | 798.60 | 802.60 | 784.20 | 784.20 | 784.20 | 2,508,786 |
04 mar 2024 | 810.00 | 810.00 | 799.60 | 802.00 | 802.00 | 2,831,351 |
01 mar 2024 | 800.00 | 811.25 | 798.09 | 809.00 | 809.00 | 2,687,750 |
29 feb 2024 | 800.00 | 805.28 | 788.81 | 801.20 | 801.20 | 2,451,634 |
28 feb 2024 | 803.80 | 803.80 | 795.20 | 800.00 | 800.00 | 1,680,363 |
27 feb 2024 | 792.60 | 803.20 | 790.31 | 803.20 | 803.20 | 2,007,793 |
26 feb 2024 | 787.80 | 793.57 | 781.54 | 791.80 | 791.80 | 1,765,703 |
23 feb 2024 | 800.20 | 803.29 | 786.27 | 787.60 | 787.60 | 4,373,986 |
22 feb 2024 | 771.60 | 798.80 | 771.20 | 797.00 | 797.00 | 4,096,531 |
21 feb 2024 | 770.00 | 775.40 | 762.60 | 762.60 | 762.60 | 5,182,510 |
20 feb 2024 | 796.20 | 796.20 | 770.00 | 770.00 | 770.00 | 2,048,093 |
19 feb 2024 | 801.20 | 804.71 | 791.21 | 797.00 | 797.00 | 1,362,377 |
16 feb 2024 | 792.40 | 808.80 | 792.40 | 808.20 | 808.20 | 2,118,280 |
15 feb 2024 | 798.00 | 801.60 | 788.80 | 788.80 | 788.80 | 1,408,968 |
14 feb 2024 | 781.20 | 790.90 | 777.40 | 790.40 | 790.40 | 1,405,635 |
13 feb 2024 | 802.60 | 807.40 | 762.91 | 779.00 | 779.00 | 2,070,046 |
12 feb 2024 | 799.00 | 806.80 | 785.00 | 806.80 | 806.80 | 1,941,817 |
09 feb 2024 | 785.80 | 798.60 | 785.00 | 794.00 | 794.00 | 3,199,640 |
08 feb 2024 | 781.60 | 790.40 | 780.40 | 789.00 | 789.00 | 2,189,420 |
07 feb 2024 | 779.40 | 783.60 | 769.52 | 783.00 | 783.00 | 1,362,412 |
06 feb 2024 | 781.00 | 785.20 | 774.60 | 782.00 | 782.00 | 1,529,941 |
05 feb 2024 | 768.40 | 784.00 | 764.80 | 771.00 | 771.00 | 1,724,786 |
02 feb 2024 | 777.60 | 779.38 | 763.20 | 764.40 | 764.40 | 2,656,215 |
01 feb 2024 | 768.60 | 778.80 | 761.40 | 764.00 | 764.00 | 1,147,771 |
31 ene 2024 | 781.40 | 781.40 | 769.12 | 773.80 | 773.80 | 2,192,793 |
30 ene 2024 | 785.20 | 791.60 | 779.40 | 784.00 | 784.00 | 5,221,116 |
29 ene 2024 | 783.00 | 783.80 | 771.60 | 780.00 | 780.00 | 986,967 |
26 ene 2024 | 771.00 | 782.60 | 765.40 | 781.40 | 781.40 | 1,743,450 |
25 ene 2024 | 778.80 | 781.40 | 766.40 | 778.40 | 778.40 | 1,080,963 |
24 ene 2024 | 777.52 | 784.40 | 768.80 | 780.60 | 780.60 | 3,595,022 |
23 ene 2024 | 758.20 | 768.60 | 755.40 | 767.20 | 767.20 | 1,560,177 |
22 ene 2024 | 768.20 | 772.00 | 752.20 | 758.00 | 758.00 | 2,519,804 |
19 ene 2024 | 756.80 | 762.40 | 751.80 | 755.80 | 755.80 | 1,483,187 |
18 ene 2024 | 759.60 | 760.17 | 745.98 | 755.20 | 755.20 | 1,467,324 |
17 ene 2024 | 750.00 | 765.47 | 748.00 | 749.20 | 749.20 | 2,644,029 |
16 ene 2024 | 769.80 | 771.00 | 754.60 | 765.20 | 765.20 | 1,736,837 |
15 ene 2024 | 777.07 | 784.00 | 771.00 | 773.60 | 773.60 | 1,379,465 |
12 ene 2024 | 784.20 | 786.07 | 777.00 | 777.00 | 777.00 | 1,533,138 |
11 ene 2024 | 787.20 | 792.80 | 775.20 | 778.40 | 778.40 | 1,617,477 |
10 ene 2024 | 778.00 | 781.94 | 768.72 | 778.00 | 778.00 | 1,225,013 |
09 ene 2024 | 767.80 | 777.20 | 766.00 | 774.60 | 774.60 | 1,101,735 |
08 ene 2024 | 750.80 | 762.40 | 749.00 | 762.40 | 762.40 | 20,726,529 |
05 ene 2024 | 759.00 | 761.40 | 746.89 | 753.80 | 753.80 | 1,295,875 |
04 ene 2024 | 762.00 | 769.60 | 751.20 | 762.20 | 762.20 | 1,593,341 |
03 ene 2024 | 784.80 | 796.80 | 763.49 | 764.40 | 764.40 | 1,640,332 |
02 ene 2024 | 814.80 | 814.80 | 785.30 | 788.00 | 788.00 | 2,323,410 |
29 dic 2023 | 810.00 | 814.60 | 806.60 | 808.00 | 808.00 | 999,520 |
28 dic 2023 | 804.60 | 810.20 | 798.60 | 808.40 | 808.40 | 1,754,862 |
27 dic 2023 | 797.00 | 805.60 | 781.20 | 798.00 | 798.00 | 1,097,795 |
22 dic 2023 | 785.00 | 790.00 | 780.37 | 786.00 | 786.00 | 508,627 |
21 dic 2023 | 787.20 | 799.40 | 778.90 | 791.20 | 791.20 | 1,325,206 |
20 dic 2023 | 801.80 | 805.60 | 786.60 | 794.60 | 794.60 | 2,213,678 |
19 dic 2023 | 789.60 | 796.60 | 777.40 | 791.40 | 791.40 | 1,674,642 |
18 dic 2023 | 789.80 | 800.40 | 780.00 | 784.80 | 784.80 | 1,746,552 |
15 dic 2023 | 780.00 | 791.40 | 774.00 | 784.80 | 784.80 | 4,141,292 |
14 dic 2023 | 767.40 | 779.40 | 744.40 | 776.00 | 776.00 | 2,634,796 |
13 dic 2023 | 761.00 | 765.60 | 749.00 | 749.00 | 749.00 | 1,973,917 |
12 dic 2023 | 753.20 | 761.36 | 747.88 | 754.80 | 754.80 | 2,252,449 |
11 dic 2023 | 743.80 | 751.20 | 739.00 | 747.00 | 747.00 | 2,065,951 |
08 dic 2023 | 736.60 | 748.60 | 732.22 | 743.20 | 743.20 | 3,751,809 |
07 dic 2023 | 728.40 | 735.45 | 722.40 | 735.20 | 735.20 | 1,239,195 |
06 dic 2023 | 728.60 | 735.00 | 718.80 | 733.60 | 733.60 | 17,684,682 |
05 dic 2023 | 709.60 | 725.80 | 709.40 | 723.20 | 723.20 | 6,970,031 |
04 dic 2023 | 718.00 | 725.60 | 712.00 | 712.80 | 712.80 | 2,238,433 |
01 dic 2023 | 728.20 | 730.40 | 715.00 | 719.00 | 719.00 | 1,246,204 |
30 nov 2023 | 721.60 | 730.40 | 717.00 | 724.60 | 724.60 | 3,320,630 |
29 nov 2023 | 706.00 | 723.60 | 705.80 | 720.00 | 720.00 | 1,839,231 |
28 nov 2023 | 711.80 | 712.80 | 703.20 | 712.80 | 712.80 | 2,379,554 |
27 nov 2023 | 710.20 | 717.40 | 705.80 | 712.20 | 712.20 | 1,473,228 |
24 nov 2023 | 719.40 | 727.60 | 709.20 | 713.00 | 713.00 | 1,785,738 |
23 nov 2023 | 724.40 | 726.20 | 720.00 | 723.60 | 723.60 | 3,381,295 |
23 nov 2023 | 1.6 Dividendo | |||||
22 nov 2023 | 719.60 | 726.60 | 712.40 | 722.20 | 720.60 | 1,770,045 |
21 nov 2023 | 723.20 | 727.80 | 714.60 | 715.40 | 713.82 | 1,395,555 |
20 nov 2023 | 715.80 | 730.00 | 710.20 | 723.20 | 721.60 | 1,411,871 |
17 nov 2023 | 719.20 | 727.20 | 708.00 | 714.40 | 712.82 | 1,711,042 |
16 nov 2023 | 725.00 | 735.00 | 711.40 | 713.40 | 711.82 | 2,162,269 |
15 nov 2023 | 720.00 | 732.20 | 705.20 | 728.40 | 726.79 | 4,056,200 |
14 nov 2023 | 697.00 | 710.60 | 687.20 | 710.60 | 709.03 | 2,820,684 |
13 nov 2023 | 691.00 | 695.60 | 658.80 | 694.80 | 693.26 | 1,874,267 |
10 nov 2023 | 687.80 | 698.00 | 679.40 | 685.00 | 683.48 | 1,442,461 |
09 nov 2023 | 686.80 | 696.34 | 680.28 | 693.60 | 692.06 | 1,686,876 |
08 nov 2023 | 686.40 | 694.34 | 682.40 | 686.00 | 684.48 | 2,305,126 |
*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. |