Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,402.00 | 2,424.00 | 2,379.00 | 2,380.00 | 2,380.00 | 465,921 |
27 jun 2024 | 2,444.00 | 2,445.00 | 2,393.00 | 2,402.00 | 2,402.00 | 473,270 |
26 jun 2024 | 2,463.00 | 2,477.00 | 2,416.00 | 2,442.00 | 2,442.00 | 1,391,337 |
25 jun 2024 | 2,485.00 | 2,496.00 | 2,458.00 | 2,458.00 | 2,458.00 | 2,395,142 |
24 jun 2024 | 2,464.00 | 2,475.00 | 2,429.00 | 2,474.00 | 2,474.00 | 693,988 |
21 jun 2024 | 2,469.00 | 2,493.00 | 2,452.00 | 2,464.00 | 2,464.00 | 1,344,225 |
20 jun 2024 | 2,416.00 | 2,453.00 | 2,405.40 | 2,441.00 | 2,441.00 | 424,486 |
19 jun 2024 | 2,391.00 | 2,422.00 | 2,388.77 | 2,407.00 | 2,407.00 | 640,134 |
18 jun 2024 | 2,395.00 | 2,411.00 | 2,384.20 | 2,391.00 | 2,391.00 | 1,135,632 |
17 jun 2024 | 2,479.00 | 2,482.00 | 2,385.00 | 2,385.00 | 2,385.00 | 993,869 |
14 jun 2024 | 2,515.00 | 2,520.00 | 2,462.00 | 2,474.00 | 2,474.00 | 1,046,699 |
13 jun 2024 | 2,410.00 | 2,531.00 | 2,380.00 | 2,520.00 | 2,520.00 | 973,098 |
12 jun 2024 | 2,390.00 | 2,442.00 | 2,370.00 | 2,419.00 | 2,419.00 | 662,945 |
11 jun 2024 | 2,419.00 | 2,429.00 | 2,381.00 | 2,382.00 | 2,382.00 | 509,502 |
10 jun 2024 | 2,382.00 | 2,427.00 | 2,382.00 | 2,406.00 | 2,406.00 | 715,561 |
07 jun 2024 | 2,406.00 | 2,424.00 | 2,388.00 | 2,410.00 | 2,410.00 | 668,026 |
06 jun 2024 | 2,407.00 | 2,431.00 | 2,391.00 | 2,404.00 | 2,404.00 | 387,025 |
05 jun 2024 | 2,417.00 | 2,440.00 | 2,397.00 | 2,406.00 | 2,406.00 | 782,743 |
04 jun 2024 | 2,358.00 | 2,414.00 | 2,355.00 | 2,406.00 | 2,406.00 | 709,707 |
03 jun 2024 | 2,400.00 | 2,409.00 | 2,340.00 | 2,357.00 | 2,357.00 | 453,390 |
31 may 2024 | 2,345.00 | 2,398.00 | 2,331.00 | 2,386.00 | 2,386.00 | 3,543,597 |
30 may 2024 | 2,319.00 | 2,353.00 | 2,310.00 | 2,336.00 | 2,336.00 | 713,637 |
30 may 2024 | 70.1 Dividendo | |||||
29 may 2024 | 2,386.00 | 2,437.00 | 2,374.00 | 2,383.00 | 2,312.90 | 1,202,258 |
28 may 2024 | 2,455.00 | 2,473.00 | 2,369.00 | 2,385.00 | 2,314.84 | 1,407,228 |
24 may 2024 | 2,487.00 | 2,519.00 | 2,425.00 | 2,449.00 | 2,376.96 | 974,813 |
23 may 2024 | 2,588.00 | 2,655.00 | 2,473.00 | 2,503.00 | 2,429.37 | 1,630,356 |
22 may 2024 | 2,605.00 | 2,681.00 | 2,562.00 | 2,639.00 | 2,561.37 | 2,104,889 |
21 may 2024 | 2,615.00 | 2,649.00 | 2,539.00 | 2,613.00 | 2,536.13 | 1,374,299 |
20 may 2024 | 2,647.00 | 2,654.00 | 2,623.00 | 2,633.00 | 2,555.55 | 501,361 |
17 may 2024 | 2,628.00 | 2,660.00 | 2,628.00 | 2,645.00 | 2,567.19 | 740,719 |
16 may 2024 | 2,651.00 | 2,669.00 | 2,616.00 | 2,624.00 | 2,546.81 | 579,799 |
15 may 2024 | 2,637.00 | 2,669.00 | 2,633.52 | 2,653.00 | 2,574.96 | 499,770 |
14 may 2024 | 2,581.00 | 2,635.00 | 2,577.00 | 2,628.00 | 2,550.69 | 624,144 |
13 may 2024 | 2,594.00 | 2,602.00 | 2,571.00 | 2,583.00 | 2,507.02 | 478,646 |
10 may 2024 | 2,616.00 | 2,634.00 | 2,582.00 | 2,587.00 | 2,510.90 | 754,041 |
09 may 2024 | 2,572.00 | 2,613.00 | 2,571.00 | 2,606.00 | 2,529.34 | 251,336 |
08 may 2024 | 2,589.00 | 2,594.00 | 2,571.00 | 2,574.00 | 2,498.28 | 860,561 |
07 may 2024 | 2,557.00 | 2,583.00 | 2,549.00 | 2,577.00 | 2,501.19 | 1,235,604 |
03 may 2024 | 2,485.00 | 2,555.00 | 2,483.00 | 2,517.00 | 2,442.96 | 539,011 |
02 may 2024 | 2,482.00 | 2,482.00 | 2,482.00 | 2,477.00 | 2,404.13 | 1,751,186 |
01 may 2024 | 2,473.00 | 2,531.00 | 2,467.00 | 2,498.00 | 2,424.52 | 464,445 |
30 abr 2024 | 2,481.00 | 2,498.00 | 2,453.00 | 2,467.00 | 2,394.43 | 506,622 |
29 abr 2024 | 2,460.00 | 2,492.00 | 2,456.00 | 2,480.00 | 2,407.05 | 1,284,171 |
26 abr 2024 | 2,451.00 | 2,463.00 | 2,438.00 | 2,458.00 | 2,385.69 | 472,471 |
25 abr 2024 | 2,445.00 | 2,465.00 | 2,415.00 | 2,442.00 | 2,370.16 | 467,154 |
24 abr 2024 | 2,475.00 | 2,475.74 | 2,447.00 | 2,448.00 | 2,375.99 | 635,069 |
23 abr 2024 | 2,500.00 | 2,502.00 | 2,456.00 | 2,475.00 | 2,402.19 | 472,736 |
22 abr 2024 | 2,473.00 | 2,505.23 | 2,463.00 | 2,486.00 | 2,412.87 | 1,256,924 |
19 abr 2024 | 2,424.00 | 2,454.00 | 2,412.00 | 2,454.00 | 2,381.81 | 1,835,573 |
18 abr 2024 | 2,385.00 | 2,425.00 | 2,374.15 | 2,419.00 | 2,347.84 | 1,167,883 |
17 abr 2024 | 2,348.00 | 2,391.00 | 2,323.00 | 2,368.00 | 2,298.34 | 726,615 |
16 abr 2024 | 2,362.00 | 2,420.00 | 2,345.75 | 2,353.00 | 2,283.78 | 1,141,408 |
15 abr 2024 | 2,393.00 | 2,400.00 | 2,367.00 | 2,380.00 | 2,309.99 | 492,403 |
12 abr 2024 | 2,360.00 | 2,416.23 | 2,357.00 | 2,396.00 | 2,325.52 | 669,958 |
11 abr 2024 | 2,348.00 | 2,384.00 | 2,344.01 | 2,350.00 | 2,280.87 | 672,290 |
10 abr 2024 | 2,390.00 | 2,410.00 | 2,346.00 | 2,361.00 | 2,291.55 | 620,200 |
09 abr 2024 | 2,379.00 | 2,399.00 | 2,363.00 | 2,382.00 | 2,311.93 | 512,647 |
08 abr 2024 | 2,422.00 | 2,428.00 | 2,371.00 | 2,382.00 | 2,311.93 | 874,972 |
05 abr 2024 | 2,468.00 | 2,476.00 | 2,424.00 | 2,428.00 | 2,356.58 | 812,079 |
04 abr 2024 | 2,475.00 | 2,498.00 | 2,472.00 | 2,486.00 | 2,412.87 | 1,847,244 |
03 abr 2024 | 2,481.00 | 2,498.00 | 2,459.00 | 2,479.00 | 2,406.08 | 782,498 |
02 abr 2024 | 2,466.00 | 2,500.00 | 2,452.00 | 2,489.00 | 2,415.78 | 1,033,361 |
28 mar 2024 | 2,535.00 | 2,550.00 | 2,470.00 | 2,470.00 | 2,397.34 | 817,379 |
27 mar 2024 | 2,529.00 | 2,540.00 | 2,486.00 | 2,540.00 | 2,465.28 | 744,836 |
26 mar 2024 | 2,529.00 | 2,561.00 | 2,526.00 | 2,526.00 | 2,451.69 | 485,765 |
25 mar 2024 | 2,563.00 | 2,572.00 | 2,550.00 | 2,550.00 | 2,474.99 | 528,330 |
22 mar 2024 | 2,565.00 | 2,590.00 | 2,561.00 | 2,568.00 | 2,492.46 | 732,118 |
21 mar 2024 | 2,571.00 | 2,593.00 | 2,544.00 | 2,553.00 | 2,477.90 | 756,680 |
20 mar 2024 | 2,526.00 | 2,564.00 | 2,517.00 | 2,561.00 | 2,485.66 | 663,167 |
19 mar 2024 | 2,505.00 | 2,528.00 | 2,484.00 | 2,524.00 | 2,449.75 | 1,019,742 |
18 mar 2024 | 2,568.00 | 2,572.00 | 2,493.00 | 2,513.00 | 2,439.08 | 414,619 |
15 mar 2024 | 2,563.00 | 2,601.00 | 2,563.00 | 2,575.00 | 2,499.25 | 1,481,387 |
14 mar 2024 | 2,576.00 | 2,593.00 | 2,567.00 | 2,577.00 | 2,501.19 | 464,651 |
13 mar 2024 | 2,555.00 | 2,590.00 | 2,555.00 | 2,574.00 | 2,498.28 | 1,530,291 |
12 mar 2024 | 2,623.00 | 2,626.00 | 2,551.00 | 2,551.00 | 2,475.96 | 1,319,104 |
11 mar 2024 | 2,595.00 | 2,613.00 | 2,581.00 | 2,611.00 | 2,534.19 | 661,440 |
08 mar 2024 | 2,582.00 | 2,601.00 | 2,555.00 | 2,601.00 | 2,524.49 | 545,946 |
07 mar 2024 | 2,538.00 | 2,615.00 | 2,533.00 | 2,582.00 | 2,506.05 | 770,448 |
06 mar 2024 | 2,519.00 | 2,568.00 | 2,502.00 | 2,542.00 | 2,467.22 | 628,580 |
05 mar 2024 | 2,493.00 | 2,528.00 | 2,493.00 | 2,525.00 | 2,450.72 | 914,771 |
04 mar 2024 | 2,511.00 | 2,528.00 | 2,474.00 | 2,498.00 | 2,424.52 | 443,190 |
01 mar 2024 | 2,509.00 | 2,527.00 | 2,488.00 | 2,509.00 | 2,435.19 | 750,454 |
29 feb 2024 | 2,513.00 | 2,554.00 | 2,500.00 | 2,500.00 | 2,426.46 | 2,246,273 |
28 feb 2024 | 2,510.00 | 2,519.00 | 2,463.03 | 2,496.00 | 2,422.58 | 458,099 |
27 feb 2024 | 2,477.00 | 2,509.00 | 2,471.00 | 2,501.00 | 2,427.43 | 2,721,214 |
26 feb 2024 | 2,528.00 | 2,539.00 | 2,471.00 | 2,478.00 | 2,405.11 | 758,792 |
23 feb 2024 | 2,538.00 | 2,554.00 | 2,521.00 | 2,529.00 | 2,454.61 | 675,119 |
22 feb 2024 | 2,582.00 | 2,588.00 | 2,528.00 | 2,539.00 | 2,464.31 | 1,772,421 |
21 feb 2024 | 2,579.00 | 2,598.00 | 2,557.00 | 2,573.00 | 2,497.31 | 901,887 |
20 feb 2024 | 2,542.00 | 2,589.00 | 2,529.00 | 2,589.00 | 2,512.84 | 2,700,630 |
19 feb 2024 | 2,554.00 | 2,571.00 | 2,536.00 | 2,543.00 | 2,468.19 | 459,352 |
16 feb 2024 | 2,539.00 | 2,562.00 | 2,526.00 | 2,554.00 | 2,478.87 | 445,744 |
15 feb 2024 | 2,509.00 | 2,564.00 | 2,491.00 | 2,543.00 | 2,468.19 | 584,143 |
14 feb 2024 | 2,524.00 | 2,546.00 | 2,480.00 | 2,497.00 | 2,423.55 | 744,385 |
13 feb 2024 | 2,501.00 | 2,522.00 | 2,486.00 | 2,495.00 | 2,421.61 | 1,108,396 |
12 feb 2024 | 2,453.00 | 2,509.00 | 2,453.00 | 2,495.00 | 2,421.61 | 489,268 |
09 feb 2024 | 2,488.00 | 2,499.00 | 2,463.00 | 2,469.00 | 2,396.37 | 327,833 |
08 feb 2024 | 2,522.00 | 2,540.00 | 2,497.00 | 2,497.00 | 2,423.55 | 519,082 |
07 feb 2024 | 2,532.00 | 2,550.00 | 2,523.00 | 2,534.00 | 2,459.46 | 435,247 |
*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. |