Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 2,420.25 | 2,429.05 | 2,397.25 | 2,403.80 | 2,403.80 | 2,114 |
24 jun 2024 | 2,445.65 | 2,458.45 | 2,412.45 | 2,419.40 | 2,419.40 | 16,040 |
21 jun 2024 | 2,504.95 | 2,517.35 | 2,454.70 | 2,460.70 | 2,460.70 | 21,395 |
20 jun 2024 | 2,406.05 | 2,509.45 | 2,406.00 | 2,499.40 | 2,499.40 | 24,395 |
19 jun 2024 | 2,430.40 | 2,439.15 | 2,390.00 | 2,416.50 | 2,416.50 | 5,898 |
18 jun 2024 | 2,394.00 | 2,430.00 | 2,383.40 | 2,422.10 | 2,422.10 | 21,477 |
14 jun 2024 | 2,424.75 | 2,424.75 | 2,391.40 | 2,402.55 | 2,402.55 | 8,989 |
13 jun 2024 | 2,389.50 | 2,407.90 | 2,375.00 | 2,398.75 | 2,398.75 | 36,170 |
12 jun 2024 | 2,335.00 | 2,371.90 | 2,323.00 | 2,368.95 | 2,368.95 | 156,612 |
11 jun 2024 | 2,379.95 | 2,379.95 | 2,322.00 | 2,326.45 | 2,326.45 | 19,424 |
10 jun 2024 | 2,329.95 | 2,369.95 | 2,298.55 | 2,354.95 | 2,354.95 | 18,800 |
07 jun 2024 | 2,236.70 | 2,315.85 | 2,236.70 | 2,310.15 | 2,310.15 | 10,182 |
06 jun 2024 | 2,290.00 | 2,311.60 | 2,280.00 | 2,294.70 | 2,294.70 | 10,018 |
05 jun 2024 | 2,185.20 | 2,304.00 | 2,185.20 | 2,293.40 | 2,293.40 | 9,646 |
04 jun 2024 | 2,262.05 | 2,270.00 | 2,088.55 | 2,191.65 | 2,191.65 | 36,186 |
03 jun 2024 | 2,220.00 | 2,271.45 | 2,217.25 | 2,267.10 | 2,267.10 | 7,092 |
31 may 2024 | 2,221.10 | 2,232.70 | 2,189.00 | 2,206.90 | 2,206.90 | 12,305 |
30 may 2024 | 2,225.05 | 2,239.95 | 2,215.00 | 2,221.05 | 2,221.05 | 19,707 |
29 may 2024 | 2,265.00 | 2,280.90 | 2,235.35 | 2,239.60 | 2,239.60 | 13,543 |
28 may 2024 | 2,320.00 | 2,323.75 | 2,270.90 | 2,280.15 | 2,280.15 | 4,266 |
27 may 2024 | 2,288.85 | 2,318.35 | 2,288.85 | 2,308.05 | 2,308.05 | 5,494 |
24 may 2024 | 2,300.10 | 2,326.85 | 2,282.00 | 2,288.85 | 2,288.85 | 8,084 |
23 may 2024 | 2,294.20 | 2,308.85 | 2,274.10 | 2,305.35 | 2,305.35 | 16,499 |
22 may 2024 | 2,286.10 | 2,306.35 | 2,273.20 | 2,294.05 | 2,294.05 | 12,413 |
21 may 2024 | 2,278.55 | 2,299.45 | 2,263.60 | 2,285.65 | 2,285.65 | 19,949 |
17 may 2024 | 2,280.00 | 2,287.80 | 2,260.00 | 2,279.80 | 2,279.80 | 4,612 |
16 may 2024 | 2,304.95 | 2,308.50 | 2,253.95 | 2,270.00 | 2,270.00 | 11,347 |
15 may 2024 | 2,318.60 | 2,318.80 | 2,282.00 | 2,287.15 | 2,287.15 | 7,395 |
14 may 2024 | 2,228.65 | 2,297.85 | 2,208.00 | 2,286.00 | 2,286.00 | 20,434 |
13 may 2024 | 2,276.50 | 2,295.15 | 2,210.10 | 2,228.10 | 2,228.10 | 13,756 |
10 may 2024 | 2,301.10 | 2,345.90 | 2,256.05 | 2,276.95 | 2,276.95 | 27,218 |
09 may 2024 | 2,345.75 | 2,351.45 | 2,281.00 | 2,291.90 | 2,291.90 | 10,946 |
08 may 2024 | 2,401.65 | 2,423.00 | 2,325.50 | 2,338.55 | 2,338.55 | 21,297 |
07 may 2024 | 2,556.00 | 2,556.00 | 2,387.50 | 2,414.25 | 2,414.25 | 74,186 |
06 may 2024 | 2,586.25 | 2,613.70 | 2,569.60 | 2,591.65 | 2,591.65 | 8,732 |
03 may 2024 | 2,697.45 | 2,697.45 | 2,536.10 | 2,566.35 | 2,566.35 | 12,960 |
02 may 2024 | 2,623.75 | 2,685.00 | 2,623.15 | 2,667.90 | 2,667.90 | 6,148 |
30 abr 2024 | 2,633.50 | 2,655.00 | 2,613.50 | 2,619.15 | 2,619.15 | 14,503 |
29 abr 2024 | 2,669.40 | 2,669.40 | 2,611.65 | 2,637.10 | 2,637.10 | 4,948 |
26 abr 2024 | 2,613.50 | 2,657.00 | 2,613.50 | 2,637.55 | 2,637.55 | 11,650 |
25 abr 2024 | 2,619.20 | 2,648.00 | 2,602.00 | 2,639.10 | 2,639.10 | 20,536 |
24 abr 2024 | 2,625.70 | 2,658.00 | 2,607.65 | 2,615.35 | 2,615.35 | 5,337 |
23 abr 2024 | 2,564.65 | 2,639.90 | 2,564.00 | 2,617.00 | 2,617.00 | 9,095 |
22 abr 2024 | 2,550.40 | 2,573.00 | 2,533.40 | 2,564.65 | 2,564.65 | 7,393 |
19 abr 2024 | 2,499.55 | 2,552.95 | 2,480.05 | 2,527.10 | 2,527.10 | 15,078 |
18 abr 2024 | 2,527.70 | 2,574.40 | 2,517.40 | 2,531.80 | 2,531.80 | 52,802 |
16 abr 2024 | 2,530.10 | 2,568.00 | 2,511.40 | 2,517.70 | 2,517.70 | 4,389 |
15 abr 2024 | 2,526.05 | 2,615.20 | 2,526.05 | 2,556.95 | 2,556.95 | 7,026 |
12 abr 2024 | 2,649.45 | 2,687.35 | 2,625.20 | 2,631.85 | 2,631.85 | 13,585 |
10 abr 2024 | 2,597.65 | 2,687.20 | 2,568.00 | 2,645.45 | 2,645.45 | 27,040 |
09 abr 2024 | 2,628.65 | 2,628.65 | 2,580.70 | 2,592.90 | 2,592.90 | 4,640 |
08 abr 2024 | 2,608.95 | 2,618.00 | 2,556.55 | 2,601.20 | 2,601.20 | 6,415 |
05 abr 2024 | 2,587.35 | 2,615.00 | 2,577.55 | 2,585.70 | 2,585.70 | 9,641 |
04 abr 2024 | 2,620.00 | 2,635.95 | 2,586.70 | 2,595.50 | 2,595.50 | 6,614 |
03 abr 2024 | 2,618.35 | 2,642.00 | 2,605.45 | 2,622.85 | 2,622.85 | 5,283 |
02 abr 2024 | 2,634.60 | 2,661.20 | 2,600.00 | 2,620.70 | 2,620.70 | 37,301 |
01 abr 2024 | 2,560.00 | 2,628.45 | 2,552.55 | 2,619.25 | 2,619.25 | 12,237 |
28 mar 2024 | 2,510.70 | 2,574.95 | 2,510.70 | 2,557.55 | 2,557.55 | 19,538 |
27 mar 2024 | 2,598.95 | 2,598.95 | 2,516.10 | 2,522.85 | 2,522.85 | 5,988 |
26 mar 2024 | 2,559.45 | 2,596.35 | 2,550.85 | 2,577.95 | 2,577.95 | 13,904 |
22 mar 2024 | 2,564.95 | 2,600.00 | 2,531.95 | 2,550.75 | 2,550.75 | 22,669 |
21 mar 2024 | 2,470.60 | 2,549.00 | 2,467.95 | 2,538.10 | 2,538.10 | 48,845 |
20 mar 2024 | 2,469.65 | 2,469.65 | 2,423.55 | 2,460.70 | 2,460.70 | 2,468 |
19 mar 2024 | 2,475.80 | 2,480.00 | 2,401.10 | 2,430.70 | 2,430.70 | 4,602 |
18 mar 2024 | 2,424.30 | 2,479.15 | 2,415.55 | 2,468.85 | 2,468.85 | 6,937 |
15 mar 2024 | 2,434.70 | 2,449.00 | 2,406.05 | 2,427.90 | 2,427.90 | 3,788 |
14 mar 2024 | 2,338.30 | 2,434.00 | 2,338.30 | 2,428.20 | 2,428.20 | 8,079 |
13 mar 2024 | 2,420.05 | 2,462.20 | 2,376.90 | 2,384.85 | 2,384.85 | 7,030 |
12 mar 2024 | 2,438.35 | 2,459.75 | 2,403.20 | 2,422.60 | 2,422.60 | 14,382 |
11 mar 2024 | 2,451.95 | 2,490.95 | 2,424.90 | 2,456.30 | 2,456.30 | 5,695 |
07 mar 2024 | 2,429.95 | 2,464.00 | 2,416.00 | 2,447.20 | 2,447.20 | 16,430 |
06 mar 2024 | 2,395.00 | 2,417.05 | 2,365.65 | 2,410.25 | 2,410.25 | 5,545 |
05 mar 2024 | 2,370.70 | 2,411.00 | 2,370.70 | 2,390.35 | 2,390.35 | 3,797 |
04 mar 2024 | 2,398.70 | 2,400.45 | 2,367.20 | 2,374.15 | 2,374.15 | 2,870 |
01 mar 2024 | 2,356.70 | 2,409.45 | 2,356.70 | 2,396.25 | 2,396.25 | 3,244 |
29 feb 2024 | 2,370.45 | 2,398.95 | 2,342.50 | 2,386.30 | 2,386.30 | 3,430 |
28 feb 2024 | 2,395.00 | 2,401.05 | 2,353.50 | 2,367.65 | 2,367.65 | 12,413 |
27 feb 2024 | 2,400.00 | 2,428.90 | 2,364.00 | 2,393.15 | 2,393.15 | 5,978 |
26 feb 2024 | 2,390.45 | 2,410.00 | 2,376.05 | 2,400.00 | 2,400.00 | 5,915 |
23 feb 2024 | 2,421.45 | 2,421.45 | 2,380.30 | 2,383.60 | 2,383.60 | 8,933 |
22 feb 2024 | 2,401.00 | 2,415.00 | 2,369.50 | 2,409.45 | 2,409.45 | 5,053 |
21 feb 2024 | 2,400.00 | 2,423.00 | 2,384.95 | 2,398.35 | 2,398.35 | 36,211 |
20 feb 2024 | 2,346.05 | 2,390.00 | 2,327.55 | 2,383.25 | 2,383.25 | 5,288 |
19 feb 2024 | 2,382.95 | 2,382.95 | 2,343.05 | 2,346.05 | 2,346.05 | 5,218 |
16 feb 2024 | 2,355.00 | 2,403.00 | 2,351.75 | 2,379.30 | 2,379.30 | 25,287 |
15 feb 2024 | 2,372.95 | 2,372.95 | 2,345.55 | 2,350.85 | 2,350.85 | 4,818 |
14 feb 2024 | 2,321.90 | 2,364.05 | 2,298.85 | 2,357.80 | 2,357.80 | 6,324 |
13 feb 2024 | 2,275.15 | 2,326.00 | 2,260.00 | 2,322.85 | 2,322.85 | 5,232 |
12 feb 2024 | 2,301.00 | 2,322.85 | 2,267.70 | 2,284.30 | 2,284.30 | 13,168 |
09 feb 2024 | 2,304.60 | 2,306.50 | 2,264.50 | 2,298.95 | 2,298.95 | 3,675 |
08 feb 2024 | 2,297.05 | 2,325.00 | 2,285.10 | 2,294.60 | 2,294.60 | 4,942 |
07 feb 2024 | 2,298.85 | 2,308.00 | 2,263.30 | 2,294.65 | 2,294.65 | 19,296 |
07 feb 2024 | 3.6 Dividendo | |||||
06 feb 2024 | 2,264.50 | 2,293.00 | 2,249.55 | 2,285.05 | 2,281.45 | 93,085 |
05 feb 2024 | 2,306.20 | 2,315.40 | 2,244.80 | 2,250.40 | 2,246.85 | 21,188 |
02 feb 2024 | 2,316.10 | 2,324.50 | 2,301.40 | 2,318.80 | 2,315.15 | 59,044 |
01 feb 2024 | 2,335.70 | 2,335.70 | 2,278.65 | 2,309.10 | 2,305.46 | 10,072 |
31 ene 2024 | 2,205.05 | 2,332.00 | 2,205.05 | 2,323.95 | 2,320.29 | 95,539 |
30 ene 2024 | 2,246.10 | 2,261.85 | 2,213.20 | 2,223.05 | 2,219.55 | 29,057 |
29 ene 2024 | 2,269.00 | 2,270.55 | 2,231.00 | 2,246.85 | 2,243.31 | 8,521 |
*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. |