Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | - |
27 jun 2024 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | - |
26 jun 2024 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | - |
25 jun 2024 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 91,400 |
24 jun 2024 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | - |
21 jun 2024 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | - |
20 jun 2024 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | - |
19 jun 2024 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | - |
18 jun 2024 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | - |
17 jun 2024 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | - |
14 jun 2024 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 2,149,200 |
13 jun 2024 | 3,219.00 | 3,219.00 | 3,219.00 | 3,219.00 | 3,219.00 | - |
12 jun 2024 | 3,219.00 | 3,219.00 | 3,219.00 | 3,219.00 | 3,219.00 | - |
11 jun 2024 | 3,219.00 | 3,219.00 | 3,219.00 | 3,219.00 | 3,219.00 | - |
10 jun 2024 | 3,219.00 | 3,219.00 | 3,219.00 | 3,219.00 | 3,219.00 | - |
07 jun 2024 | 3,219.00 | 3,219.00 | 3,219.00 | 3,219.00 | 3,219.00 | 10,800 |
06 jun 2024 | 3,273.00 | 3,273.00 | 3,273.00 | 3,273.00 | 3,273.00 | 322,200 |
05 jun 2024 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | - |
04 jun 2024 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | - |
03 jun 2024 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | - |
31 may 2024 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | 15,528 |
30 may 2024 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | - |
29 may 2024 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | - |
28 may 2024 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | - |
24 may 2024 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 55,100 |
23 may 2024 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | - |
22 may 2024 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 83,300 |
21 may 2024 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | - |
20 may 2024 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | - |
17 may 2024 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 24,900 |
16 may 2024 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 4,300 |
15 may 2024 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | - |
14 may 2024 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | - |
13 may 2024 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | - |
10 may 2024 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 81,100 |
09 may 2024 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | - |
08 may 2024 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | 18,300 |
07 may 2024 | 3,599.00 | 3,599.00 | 3,599.00 | 3,599.00 | 3,599.00 | 1,039,766 |
03 may 2024 | 3,581.00 | 3,581.00 | 3,581.00 | 3,581.00 | 3,581.00 | - |
02 may 2024 | 3,581.00 | 3,581.00 | 3,581.00 | 3,581.00 | 3,581.00 | 21,700 |
01 may 2024 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | - |
30 abr 2024 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | - |
29 abr 2024 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | - |
26 abr 2024 | 3,508.97 | 3,510.00 | 3,508.97 | 3,510.00 | 3,510.00 | 12,934 |
25 abr 2024 | 3,497.00 | 3,497.00 | 3,497.00 | 3,497.00 | 3,497.00 | 800 |
24 abr 2024 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | - |
23 abr 2024 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | - |
22 abr 2024 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | 10,400 |
19 abr 2024 | 3,522.00 | 3,550.00 | 3,521.30 | 3,550.00 | 3,550.00 | 295,549 |
18 abr 2024 | 3,602.72 | 3,602.72 | 3,602.00 | 3,602.00 | 3,602.00 | 4,372 |
17 abr 2024 | 3,596.28 | 3,596.28 | 3,596.28 | 3,596.28 | 3,596.28 | 500 |
16 abr 2024 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | - |
15 abr 2024 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 1,875,000 |
12 abr 2024 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 1,916,300 |
11 abr 2024 | 3,781.00 | 3,781.76 | 3,781.00 | 3,781.76 | 3,781.76 | 1,915,700 |
10 abr 2024 | 3,740.00 | 3,740.00 | 3,739.44 | 3,740.00 | 3,740.00 | 2,171,700 |
09 abr 2024 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | - |
08 abr 2024 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | - |
05 abr 2024 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | 185,290 |
04 abr 2024 | 3,689.00 | 3,689.00 | 3,689.00 | 3,689.00 | 3,689.00 | 30,000 |
03 abr 2024 | 3,620.72 | 3,620.72 | 3,620.00 | 3,620.00 | 3,620.00 | 2,900 |
02 abr 2024 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | 129,500 |
28 mar 2024 | 3,801.40 | 3,806.00 | 3,801.40 | 3,806.00 | 3,806.00 | 115,500 |
28 mar 2024 | 45 Dividendo | |||||
27 mar 2024 | 3,853.00 | 3,853.00 | 3,852.23 | 3,852.42 | 3,807.42 | 29,770 |
26 mar 2024 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,805.03 | 23,679 |
25 mar 2024 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 3,785.26 | 52,900 |
22 mar 2024 | 3,872.00 | 3,872.77 | 3,872.00 | 3,872.00 | 3,826.77 | 2,114,100 |
21 mar 2024 | 3,799.00 | 3,804.00 | 3,791.73 | 3,799.00 | 3,754.62 | 1,240,366 |
20 mar 2024 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 3,632.07 | - |
19 mar 2024 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 3,632.07 | 5,800 |
18 mar 2024 | 3,567.00 | 3,567.00 | 3,567.00 | 3,567.00 | 3,525.33 | 1,986,936 |
15 mar 2024 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 3,447.26 | 26,300 |
14 mar 2024 | 3,445.00 | 3,450.00 | 3,444.48 | 3,445.00 | 3,404.76 | 1,906,031 |
13 mar 2024 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 3,403.77 | 2,185,543 |
12 mar 2024 | 3,475.00 | 3,475.00 | 3,474.48 | 3,474.48 | 3,433.89 | 2,105,700 |
11 mar 2024 | 3,498.00 | 3,498.00 | 3,471.42 | 3,485.00 | 3,444.29 | 1,998,600 |
08 mar 2024 | 3,610.00 | 3,660.00 | 3,610.00 | 3,660.00 | 3,617.25 | 1,806,200 |
07 mar 2024 | 3,660.00 | 3,799.00 | 3,660.00 | 3,661.47 | 3,618.70 | 3,059,600 |
06 mar 2024 | 3,769.00 | 3,769.00 | 3,751.71 | 3,751.71 | 3,707.89 | 341,130 |
05 mar 2024 | 3,729.00 | 3,729.00 | 3,729.00 | 3,729.00 | 3,685.44 | 51,000 |
04 mar 2024 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 3,619.22 | 115,374 |
01 mar 2024 | 3,680.00 | 3,680.00 | 3,653.00 | 3,680.00 | 3,637.01 | 2,336,394 |
29 feb 2024 | 3,621.00 | 3,621.00 | 3,621.00 | 3,621.00 | 3,578.70 | 287,243 |
28 feb 2024 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,528.30 | 12,400 |
27 feb 2024 | 3,582.00 | 3,582.00 | 3,582.00 | 3,582.00 | 3,540.16 | 6,500 |
26 feb 2024 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 3,388.95 | - |
23 feb 2024 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 3,388.95 | - |
22 feb 2024 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 3,388.95 | - |
21 feb 2024 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 3,388.95 | 2,607,500 |
20 feb 2024 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 3,374.12 | - |
19 feb 2024 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 3,374.12 | - |
16 feb 2024 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 3,374.12 | 2,800 |
15 feb 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,284.18 | - |
14 feb 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,284.18 | - |
13 feb 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,284.18 | - |
12 feb 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,284.18 | - |
09 feb 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,284.18 | 108,317 |
08 feb 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,221.92 | - |
07 feb 2024 | 3,280.00 | 3,280.00 | 3,260.00 | 3,260.00 | 3,221.92 | 75,800 |
*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. |