Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 55 |
09 may 2024 | 2,740.00 | 2,760.00 | 2,740.00 | 2,760.00 | 2,760.00 | 18 |
08 may 2024 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | - |
07 may 2024 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | - |
06 may 2024 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | - |
03 may 2024 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | 29 |
02 may 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | - |
30 abr 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | - |
29 abr 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | - |
26 abr 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | - |
25 abr 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | - |
24 abr 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | - |
23 abr 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | - |
22 abr 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | - |
19 abr 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | - |
18 abr 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 6 |
17 abr 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | - |
16 abr 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 8 |
15 abr 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | - |
12 abr 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 3,000 |
11 abr 2024 | 2,583.06 | 2,645.00 | 2,583.06 | 2,645.00 | 2,645.00 | 37 |
10 abr 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
09 abr 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
08 abr 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
05 abr 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
04 abr 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
03 abr 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
02 abr 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
01 abr 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
27 mar 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
26 mar 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
25 mar 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
22 mar 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
21 mar 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 11 |
20 mar 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | - |
19 mar 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | - |
15 mar 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | - |
14 mar 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | - |
13 mar 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | - |
12 mar 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | - |
11 mar 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 5 |
08 mar 2024 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | - |
07 mar 2024 | 2,788.00 | 2,788.00 | 2,785.00 | 2,785.00 | 2,785.00 | 246 |
06 mar 2024 | 2,835.00 | 2,898.19 | 2,834.00 | 2,898.19 | 2,898.19 | 119 |
05 mar 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | - |
04 mar 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 13 |
01 mar 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | - |
29 feb 2024 | 2,718.90 | 2,770.00 | 2,718.90 | 2,770.00 | 2,770.00 | 56 |
29 feb 2024 | 0.65 Dividendo | |||||
28 feb 2024 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | 2,802.35 | - |
27 feb 2024 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | 2,802.35 | - |
26 feb 2024 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | 2,802.35 | 25 |
23 feb 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,749.36 | - |
22 feb 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,749.36 | 1,051 |
21 feb 2024 | 2,722.41 | 2,722.41 | 2,722.41 | 2,722.41 | 2,721.78 | 10 |
20 feb 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,751.36 | - |
19 feb 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,751.36 | - |
16 feb 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,751.36 | - |
15 feb 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,751.36 | - |
14 feb 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,751.36 | - |
13 feb 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,751.36 | - |
12 feb 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,751.36 | - |
09 feb 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,751.36 | 5 |
08 feb 2024 | 2,681.15 | 2,752.00 | 2,681.15 | 2,752.00 | 2,751.36 | 48 |
07 feb 2024 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 2,771.36 | - |
06 feb 2024 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 2,771.36 | - |
02 feb 2024 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 2,771.36 | - |
01 feb 2024 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 2,771.36 | 7 |
31 ene 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,769.36 | 159 |
30 ene 2024 | 2,759.80 | 2,759.80 | 2,759.80 | 2,759.80 | 2,759.16 | - |
29 ene 2024 | 2,759.80 | 2,759.80 | 2,759.80 | 2,759.80 | 2,759.16 | 1,251 |
26 ene 2024 | 2,818.00 | 2,818.00 | 2,808.00 | 2,808.00 | 2,807.35 | 113 |
25 ene 2024 | 2,850.00 | 2,850.00 | 2,790.01 | 2,790.01 | 2,789.36 | 39 |
24 ene 2024 | 2,937.99 | 2,937.99 | 2,790.00 | 2,790.00 | 2,789.35 | 63 |
23 ene 2024 | 2,892.79 | 2,892.79 | 2,892.79 | 2,892.79 | 2,892.12 | - |
22 ene 2024 | 2,892.79 | 2,892.79 | 2,892.79 | 2,892.79 | 2,892.12 | - |
19 ene 2024 | 2,892.79 | 2,892.79 | 2,892.79 | 2,892.79 | 2,892.12 | 18 |
18 ene 2024 | 2,825.72 | 2,825.72 | 2,825.72 | 2,825.72 | 2,825.06 | 748 |
17 ene 2024 | 2,902.49 | 2,902.49 | 2,902.49 | 2,902.49 | 2,901.82 | 19 |
16 ene 2024 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 2,753.36 | - |
15 ene 2024 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 2,753.36 | - |
12 ene 2024 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 2,753.36 | - |
11 ene 2024 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 2,753.36 | 6 |
10 ene 2024 | 2,748.99 | 2,748.99 | 2,748.99 | 2,748.99 | 2,748.35 | - |
09 ene 2024 | 2,748.99 | 2,748.99 | 2,748.99 | 2,748.99 | 2,748.35 | - |
08 ene 2024 | 2,748.99 | 2,748.99 | 2,748.99 | 2,748.99 | 2,748.35 | - |
05 ene 2024 | 2,748.99 | 2,748.99 | 2,748.99 | 2,748.99 | 2,748.35 | 182 |
04 ene 2024 | 2,771.00 | 2,771.00 | 2,771.00 | 2,771.00 | 2,770.36 | 96 |
03 ene 2024 | 2,710.06 | 2,710.06 | 2,710.06 | 2,710.06 | 2,709.43 | - |
02 ene 2024 | 2,710.06 | 2,710.06 | 2,710.06 | 2,710.06 | 2,709.43 | - |
29 dic 2023 | 2,673.00 | 2,710.06 | 2,673.00 | 2,710.06 | 2,709.43 | 56 |
28 dic 2023 | 2,671.84 | 2,671.84 | 2,671.84 | 2,671.84 | 2,671.22 | - |
27 dic 2023 | 2,671.84 | 2,671.84 | 2,671.84 | 2,671.84 | 2,671.22 | 785 |
26 dic 2023 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,639.39 | - |
22 dic 2023 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,639.39 | 6 |
21 dic 2023 | 2,575.85 | 2,575.85 | 2,575.85 | 2,575.85 | 2,575.25 | 6 |
20 dic 2023 | 2,655.80 | 2,655.80 | 2,655.80 | 2,655.80 | 2,655.18 | - |
19 dic 2023 | 2,675.00 | 2,675.00 | 2,655.80 | 2,655.80 | 2,655.18 | 912 |
18 dic 2023 | 2,753.99 | 2,753.99 | 2,753.99 | 2,753.99 | 2,753.35 | - |
15 dic 2023 | 2,675.99 | 2,753.99 | 2,675.99 | 2,753.99 | 2,753.35 | 629 |
*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. |