Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1,520.00 | 1,538.95 | 1,515.60 | 1,520.85 | 1,520.85 | 2,634,599 |
27 jun 2024 | 1,525.00 | 1,528.05 | 1,505.00 | 1,516.25 | 1,516.25 | 3,881,458 |
26 jun 2024 | 1,502.00 | 1,528.90 | 1,495.25 | 1,521.15 | 1,521.15 | 2,563,493 |
25 jun 2024 | 1,498.05 | 1,508.00 | 1,492.30 | 1,505.20 | 1,505.20 | 1,833,311 |
24 jun 2024 | 1,475.05 | 1,502.90 | 1,475.05 | 1,494.50 | 1,494.50 | 3,726,155 |
21 jun 2024 | 1,480.10 | 1,488.00 | 1,460.90 | 1,467.25 | 1,467.25 | 4,426,556 |
20 jun 2024 | 1,487.95 | 1,487.95 | 1,467.00 | 1,471.00 | 1,471.00 | 4,168,375 |
19 jun 2024 | 1,524.95 | 1,529.85 | 1,500.00 | 1,504.00 | 1,504.00 | 1,537,367 |
18 jun 2024 | 1,522.60 | 1,522.85 | 1,510.20 | 1,520.95 | 1,520.95 | 1,478,241 |
14 jun 2024 | 1,513.85 | 1,518.00 | 1,505.55 | 1,516.00 | 1,516.00 | 937,490 |
13 jun 2024 | 1,514.60 | 1,514.60 | 1,498.00 | 1,510.80 | 1,510.80 | 1,412,477 |
12 jun 2024 | 1,500.00 | 1,514.55 | 1,495.85 | 1,506.85 | 1,506.85 | 994,784 |
11 jun 2024 | 1,524.00 | 1,525.00 | 1,497.35 | 1,499.75 | 1,499.75 | 1,441,589 |
10 jun 2024 | 1,519.00 | 1,521.70 | 1,505.10 | 1,513.10 | 1,513.10 | 1,433,942 |
07 jun 2024 | 1,479.90 | 1,510.10 | 1,472.15 | 1,506.85 | 1,506.85 | 3,404,664 |
06 jun 2024 | 1,494.00 | 1,494.00 | 1,455.05 | 1,472.70 | 1,472.70 | 3,004,955 |
05 jun 2024 | 1,449.70 | 1,490.00 | 1,432.00 | 1,487.30 | 1,487.30 | 2,487,724 |
04 jun 2024 | 1,461.60 | 1,476.30 | 1,377.20 | 1,429.85 | 1,429.85 | 5,055,952 |
03 jun 2024 | 1,496.50 | 1,498.00 | 1,451.00 | 1,453.05 | 1,453.05 | 1,855,318 |
31 may 2024 | 1,465.00 | 1,479.40 | 1,440.00 | 1,459.80 | 1,459.80 | 5,503,924 |
30 may 2024 | 1,476.00 | 1,477.40 | 1,449.50 | 1,459.10 | 1,459.10 | 3,133,423 |
29 may 2024 | 1,468.10 | 1,495.00 | 1,465.65 | 1,478.95 | 1,478.95 | 2,843,365 |
28 may 2024 | 1,468.95 | 1,479.10 | 1,455.95 | 1,464.90 | 1,464.90 | 2,616,438 |
27 may 2024 | 1,486.70 | 1,501.00 | 1,460.55 | 1,466.05 | 1,466.05 | 3,474,806 |
24 may 2024 | 1,504.00 | 1,505.70 | 1,477.10 | 1,486.70 | 1,486.70 | 5,307,322 |
23 may 2024 | 1,510.00 | 1,510.00 | 1,467.00 | 1,495.10 | 1,495.10 | 11,618,479 |
22 may 2024 | 1,547.00 | 1,564.00 | 1,505.40 | 1,539.30 | 1,539.30 | 3,948,239 |
21 may 2024 | 1,530.00 | 1,558.30 | 1,524.00 | 1,540.95 | 1,540.95 | 1,791,791 |
17 may 2024 | 1,536.00 | 1,537.30 | 1,520.15 | 1,531.40 | 1,531.40 | 1,341,676 |
16 may 2024 | 1,529.00 | 1,541.15 | 1,508.30 | 1,536.30 | 1,536.30 | 2,684,392 |
15 may 2024 | 1,545.25 | 1,550.25 | 1,520.35 | 1,527.40 | 1,527.40 | 1,207,536 |
14 may 2024 | 1,525.00 | 1,547.95 | 1,516.05 | 1,545.25 | 1,545.25 | 2,206,236 |
13 may 2024 | 1,513.00 | 1,530.00 | 1,502.00 | 1,525.05 | 1,525.05 | 1,628,326 |
10 may 2024 | 1,494.65 | 1,526.45 | 1,491.00 | 1,506.55 | 1,506.55 | 1,528,487 |
09 may 2024 | 1,521.20 | 1,529.95 | 1,489.80 | 1,494.65 | 1,494.65 | 1,477,007 |
08 may 2024 | 1,510.00 | 1,525.80 | 1,502.25 | 1,521.75 | 1,521.75 | 1,026,357 |
07 may 2024 | 1,535.95 | 1,543.15 | 1,510.10 | 1,515.35 | 1,515.35 | 1,532,550 |
06 may 2024 | 1,518.00 | 1,534.00 | 1,508.75 | 1,529.15 | 1,529.15 | 1,240,626 |
03 may 2024 | 1,527.00 | 1,537.00 | 1,501.50 | 1,511.15 | 1,511.15 | 3,183,226 |
02 may 2024 | 1,503.00 | 1,530.00 | 1,502.00 | 1,519.00 | 1,519.00 | 2,494,925 |
30 abr 2024 | 1,527.00 | 1,529.15 | 1,497.00 | 1,502.10 | 1,502.10 | 1,991,646 |
29 abr 2024 | 1,516.00 | 1,527.80 | 1,510.05 | 1,521.60 | 1,521.60 | 1,091,667 |
26 abr 2024 | 1,531.00 | 1,532.00 | 1,500.05 | 1,506.55 | 1,506.55 | 1,794,350 |
25 abr 2024 | 1,490.00 | 1,527.30 | 1,488.65 | 1,520.15 | 1,520.15 | 3,846,327 |
24 abr 2024 | 1,484.65 | 1,503.00 | 1,479.35 | 1,485.75 | 1,485.75 | 4,652,803 |
23 abr 2024 | 1,562.00 | 1,562.45 | 1,477.70 | 1,484.65 | 1,484.65 | 9,160,422 |
22 abr 2024 | 1,528.45 | 1,548.00 | 1,521.95 | 1,540.10 | 1,540.10 | 1,680,307 |
19 abr 2024 | 1,505.00 | 1,528.30 | 1,503.70 | 1,522.80 | 1,522.80 | 2,536,516 |
18 abr 2024 | 1,545.55 | 1,545.55 | 1,506.45 | 1,516.40 | 1,516.40 | 3,266,796 |
16 abr 2024 | 1,535.00 | 1,543.30 | 1,525.15 | 1,537.55 | 1,537.55 | 2,058,697 |
15 abr 2024 | 1,517.60 | 1,544.10 | 1,503.80 | 1,540.05 | 1,540.05 | 2,474,028 |
12 abr 2024 | 1,595.00 | 1,595.00 | 1,534.00 | 1,540.00 | 1,540.00 | 8,258,068 |
10 abr 2024 | 1,603.05 | 1,608.50 | 1,583.75 | 1,604.05 | 1,604.05 | 1,928,878 |
09 abr 2024 | 1,601.00 | 1,608.85 | 1,591.95 | 1,602.55 | 1,602.55 | 1,389,391 |
08 abr 2024 | 1,611.00 | 1,618.90 | 1,597.00 | 1,599.70 | 1,599.70 | 1,170,390 |
05 abr 2024 | 1,611.00 | 1,638.85 | 1,606.10 | 1,609.00 | 1,609.00 | 1,548,980 |
04 abr 2024 | 1,620.90 | 1,628.00 | 1,587.15 | 1,619.35 | 1,619.35 | 2,439,461 |
03 abr 2024 | 1,609.00 | 1,628.95 | 1,594.20 | 1,619.85 | 1,619.85 | 2,098,379 |
02 abr 2024 | 1,629.25 | 1,633.00 | 1,609.90 | 1,622.25 | 1,622.25 | 1,921,533 |
01 abr 2024 | 1,631.60 | 1,633.75 | 1,618.50 | 1,629.25 | 1,629.25 | 1,148,498 |
28 mar 2024 | 1,609.95 | 1,634.00 | 1,607.95 | 1,620.55 | 1,620.55 | 4,427,587 |
27 mar 2024 | 1,602.00 | 1,626.15 | 1,592.10 | 1,604.15 | 1,604.15 | 2,530,169 |
26 mar 2024 | 1,595.05 | 1,614.70 | 1,593.10 | 1,598.10 | 1,598.10 | 3,649,049 |
22 mar 2024 | 1,568.90 | 1,621.00 | 1,566.10 | 1,608.90 | 1,608.90 | 4,941,447 |
21 mar 2024 | 1,564.80 | 1,570.85 | 1,542.55 | 1,565.20 | 1,565.20 | 2,567,975 |
20 mar 2024 | 1,559.95 | 1,559.95 | 1,520.50 | 1,549.35 | 1,549.35 | 3,412,218 |
19 mar 2024 | 1,574.00 | 1,579.75 | 1,540.40 | 1,548.45 | 1,548.45 | 3,692,624 |
18 mar 2024 | 1,548.25 | 1,576.25 | 1,543.45 | 1,571.25 | 1,571.25 | 2,281,873 |
15 mar 2024 | 1,568.75 | 1,573.50 | 1,541.20 | 1,548.20 | 1,548.20 | 3,421,374 |
14 mar 2024 | 1,567.25 | 1,574.30 | 1,546.25 | 1,570.20 | 1,570.20 | 3,062,556 |
13 mar 2024 | 1,581.20 | 1,592.20 | 1,544.00 | 1,558.60 | 1,558.60 | 2,881,503 |
12 mar 2024 | 1,592.20 | 1,603.80 | 1,580.15 | 1,584.30 | 1,584.30 | 1,294,598 |
11 mar 2024 | 1,615.15 | 1,627.00 | 1,586.40 | 1,593.60 | 1,593.60 | 2,994,345 |
07 mar 2024 | 1,610.75 | 1,619.95 | 1,600.40 | 1,605.70 | 1,605.70 | 2,440,999 |
06 mar 2024 | 1,575.00 | 1,606.75 | 1,566.40 | 1,604.00 | 1,604.00 | 1,761,032 |
05 mar 2024 | 1,553.80 | 1,576.40 | 1,535.40 | 1,574.20 | 1,574.20 | 1,408,172 |
04 mar 2024 | 1,550.55 | 1,569.10 | 1,548.90 | 1,552.10 | 1,552.10 | 2,298,105 |
01 mar 2024 | 1,580.00 | 1,581.90 | 1,548.05 | 1,559.25 | 1,559.25 | 4,069,161 |
29 feb 2024 | 1,575.00 | 1,587.80 | 1,556.50 | 1,577.95 | 1,577.95 | 2,350,244 |
28 feb 2024 | 1,586.50 | 1,587.45 | 1,562.65 | 1,573.85 | 1,573.85 | 578,316 |
27 feb 2024 | 1,556.75 | 1,585.45 | 1,549.05 | 1,582.75 | 1,582.75 | 2,140,963 |
26 feb 2024 | 1,562.00 | 1,566.90 | 1,548.70 | 1,556.95 | 1,556.95 | 974,892 |
23 feb 2024 | 1,558.00 | 1,568.45 | 1,550.40 | 1,561.25 | 1,561.25 | 1,340,283 |
22 feb 2024 | 1,549.60 | 1,561.00 | 1,535.00 | 1,558.05 | 1,558.05 | 1,981,678 |
21 feb 2024 | 1,540.05 | 1,549.50 | 1,533.00 | 1,543.40 | 1,543.40 | 1,993,748 |
20 feb 2024 | 1,532.00 | 1,542.00 | 1,512.25 | 1,538.70 | 1,538.70 | 2,230,669 |
19 feb 2024 | 1,514.85 | 1,532.75 | 1,507.40 | 1,530.10 | 1,530.10 | 777,823 |
16 feb 2024 | 1,515.00 | 1,522.00 | 1,504.85 | 1,509.95 | 1,509.95 | 3,480,879 |
15 feb 2024 | 1,529.05 | 1,529.05 | 1,505.55 | 1,509.90 | 1,509.90 | 2,161,691 |
14 feb 2024 | 1,545.80 | 1,545.80 | 1,508.05 | 1,520.40 | 1,520.40 | 2,105,672 |
13 feb 2024 | 1,537.50 | 1,551.00 | 1,525.45 | 1,542.20 | 1,542.20 | 4,687,838 |
12 feb 2024 | 1,539.85 | 1,555.10 | 1,521.10 | 1,534.45 | 1,534.45 | 4,059,288 |
09 feb 2024 | 1,500.90 | 1,539.00 | 1,492.25 | 1,534.80 | 1,534.80 | 6,343,881 |
09 feb 2024 | 8.5 Dividendo | |||||
08 feb 2024 | 1,501.05 | 1,507.50 | 1,485.35 | 1,499.60 | 1,491.10 | 2,213,750 |
07 feb 2024 | 1,483.00 | 1,500.45 | 1,480.40 | 1,496.20 | 1,487.72 | 2,259,235 |
06 feb 2024 | 1,450.00 | 1,478.00 | 1,446.55 | 1,475.10 | 1,466.74 | 1,893,995 |
05 feb 2024 | 1,426.80 | 1,466.00 | 1,423.60 | 1,463.80 | 1,455.50 | 3,481,964 |
02 feb 2024 | 1,409.00 | 1,433.85 | 1,405.15 | 1,416.65 | 1,408.62 | 1,775,449 |
01 feb 2024 | 1,427.00 | 1,430.45 | 1,398.90 | 1,407.95 | 1,399.97 | 2,442,481 |
*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. |