Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 304.00 | 306.00 | 302.50 | 302.50 | 302.50 | 3,689 |
02 may 2024 | 295.00 | 300.00 | 294.00 | 295.47 | 295.47 | 242 |
30 abr 2024 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | 28 |
29 abr 2024 | 304.24 | 305.00 | 302.10 | 305.00 | 305.00 | 650 |
26 abr 2024 | 305.00 | 305.00 | 304.75 | 304.75 | 304.75 | 26 |
25 abr 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 5 |
24 abr 2024 | 302.40 | 305.00 | 301.79 | 305.00 | 305.00 | 188 |
23 abr 2024 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | 5 |
22 abr 2024 | 312.70 | 313.00 | 310.00 | 313.00 | 313.00 | 69 |
19 abr 2024 | 305.00 | 312.26 | 305.00 | 312.26 | 312.26 | 227 |
18 abr 2024 | 301.80 | 301.80 | 301.80 | 301.80 | 301.80 | 18 |
17 abr 2024 | 300.00 | 301.23 | 299.69 | 299.69 | 299.69 | 40 |
16 abr 2024 | 293.50 | 301.23 | 293.50 | 301.23 | 301.23 | 57 |
15 abr 2024 | 305.99 | 305.99 | 295.50 | 295.50 | 295.50 | 164 |
12 abr 2024 | 295.79 | 296.55 | 295.79 | 296.55 | 296.55 | 74 |
11 abr 2024 | 296.50 | 297.50 | 293.00 | 297.50 | 297.50 | 277 |
10 abr 2024 | 311.59 | 311.59 | 295.00 | 296.50 | 296.50 | 680 |
09 abr 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 5 |
08 abr 2024 | 314.74 | 314.74 | 314.74 | 314.74 | 314.74 | - |
05 abr 2024 | 314.74 | 314.74 | 314.74 | 314.74 | 314.74 | - |
04 abr 2024 | 314.99 | 315.00 | 310.00 | 314.74 | 314.74 | 477 |
03 abr 2024 | 314.68 | 314.68 | 305.11 | 305.11 | 305.11 | 282 |
02 abr 2024 | 325.00 | 325.00 | 309.00 | 309.01 | 309.01 | 2,813 |
01 abr 2024 | 341.27 | 358.00 | 325.50 | 326.98 | 326.98 | 2,642 |
27 mar 2024 | 346.00 | 353.69 | 346.00 | 346.30 | 346.30 | 200 |
26 mar 2024 | 339.12 | 345.99 | 339.12 | 341.00 | 341.00 | 962 |
25 mar 2024 | 343.61 | 346.01 | 343.61 | 344.00 | 344.00 | 399 |
22 mar 2024 | 346.00 | 352.79 | 346.00 | 352.79 | 352.79 | 262 |
21 mar 2024 | 345.01 | 345.01 | 345.01 | 345.01 | 345.01 | - |
20 mar 2024 | 345.00 | 345.01 | 345.00 | 345.01 | 345.01 | 221 |
19 mar 2024 | 350.00 | 350.00 | 347.00 | 348.85 | 348.85 | 1,205 |
15 mar 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - |
14 mar 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 47 |
13 mar 2024 | 354.00 | 354.00 | 352.00 | 352.00 | 352.00 | 561 |
12 mar 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | 140 |
11 mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 9 |
08 mar 2024 | 354.98 | 356.00 | 354.98 | 356.00 | 356.00 | 86 |
07 mar 2024 | 358.00 | 358.00 | 350.02 | 350.02 | 350.02 | 233 |
06 mar 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
05 mar 2024 | 355.50 | 358.00 | 355.50 | 358.00 | 358.00 | 694 |
04 mar 2024 | 365.00 | 365.00 | 349.74 | 349.74 | 349.74 | 493 |
01 mar 2024 | 369.79 | 369.79 | 369.79 | 369.79 | 369.79 | - |
29 feb 2024 | 360.01 | 369.79 | 360.01 | 369.79 | 369.79 | 290 |
28 feb 2024 | 368.00 | 368.00 | 361.00 | 361.00 | 361.00 | 453 |
27 feb 2024 | 361.28 | 367.28 | 361.28 | 367.28 | 367.28 | 27,898 |
26 feb 2024 | 360.00 | 361.37 | 360.00 | 361.37 | 361.37 | 66 |
23 feb 2024 | 373.50 | 374.00 | 373.00 | 374.00 | 374.00 | 746 |
22 feb 2024 | 368.03 | 368.03 | 367.50 | 367.50 | 367.50 | 365 |
21 feb 2024 | 371.50 | 371.50 | 365.01 | 368.02 | 368.02 | 3,227 |
20 feb 2024 | 380.00 | 383.00 | 372.60 | 380.00 | 380.00 | 1,473 |
19 feb 2024 | 381.50 | 383.00 | 381.50 | 383.00 | 383.00 | 26 |
16 feb 2024 | 375.00 | 382.49 | 375.00 | 378.00 | 378.00 | 156 |
16 feb 2024 | 0.25 Dividendo | |||||
15 feb 2024 | 369.61 | 379.65 | 369.61 | 379.65 | 379.40 | 575 |
14 feb 2024 | 369.65 | 379.99 | 368.87 | 368.87 | 368.63 | 304 |
13 feb 2024 | 380.00 | 380.00 | 369.00 | 369.00 | 368.76 | 1,658 |
12 feb 2024 | 391.00 | 391.00 | 390.99 | 390.99 | 390.73 | 33 |
09 feb 2024 | 381.60 | 381.60 | 379.50 | 381.25 | 381.00 | 477 |
08 feb 2024 | 382.00 | 394.79 | 382.00 | 387.01 | 386.76 | 103 |
07 feb 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 399.74 | 144 |
06 feb 2024 | 381.00 | 391.00 | 381.00 | 391.00 | 390.74 | 150 |
02 feb 2024 | 390.00 | 390.00 | 387.00 | 389.60 | 389.34 | 291 |
01 feb 2024 | 385.41 | 396.00 | 385.41 | 396.00 | 395.74 | 281 |
31 ene 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 394.74 | - |
30 ene 2024 | 405.00 | 405.00 | 390.00 | 395.00 | 394.74 | 133 |
29 ene 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 404.73 | - |
26 ene 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 404.73 | 15 |
25 ene 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 401.74 | - |
24 ene 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 401.74 | 7 |
23 ene 2024 | 402.00 | 402.00 | 384.00 | 390.00 | 389.74 | 3,593 |
22 ene 2024 | 387.48 | 387.48 | 387.48 | 387.48 | 387.22 | 253 |
19 ene 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 372.75 | 31 |
18 ene 2024 | 395.90 | 395.90 | 395.90 | 395.90 | 395.64 | - |
17 ene 2024 | 395.90 | 395.90 | 395.90 | 395.90 | 395.64 | 16 |
16 ene 2024 | 395.10 | 395.10 | 395.10 | 395.10 | 394.84 | 206 |
15 ene 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 396.74 | - |
12 ene 2024 | 410.00 | 410.00 | 397.00 | 397.00 | 396.74 | 150 |
11 ene 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 419.72 | - |
10 ene 2024 | 420.00 | 420.00 | 417.00 | 420.00 | 419.72 | 2,536 |
09 ene 2024 | 424.00 | 430.00 | 408.00 | 430.00 | 429.72 | 336 |
08 ene 2024 | 416.00 | 430.00 | 416.00 | 417.70 | 417.42 | 350 |
05 ene 2024 | 417.70 | 417.70 | 413.88 | 413.88 | 413.61 | 814 |
04 ene 2024 | 410.00 | 416.49 | 388.00 | 406.50 | 406.23 | 46,001 |
03 ene 2024 | 453.60 | 453.60 | 436.50 | 436.92 | 436.63 | 720 |
02 ene 2024 | 454.00 | 455.00 | 454.00 | 455.00 | 454.70 | 129 |
29 dic 2023 | 451.00 | 451.00 | 451.00 | 451.00 | 450.70 | - |
28 dic 2023 | 451.00 | 451.00 | 451.00 | 451.00 | 450.70 | - |
27 dic 2023 | 452.00 | 460.00 | 451.00 | 451.00 | 450.70 | 54,233 |
26 dic 2023 | 451.99 | 452.60 | 450.01 | 452.00 | 451.70 | 2,819 |
22 dic 2023 | 445.00 | 446.00 | 445.00 | 445.00 | 444.71 | 240 |
21 dic 2023 | 435.00 | 440.50 | 435.00 | 440.50 | 440.21 | 145 |
20 dic 2023 | 450.46 | 450.46 | 450.46 | 450.46 | 450.16 | 55 |
19 dic 2023 | 439.99 | 440.00 | 439.99 | 440.00 | 439.71 | 134 |
18 dic 2023 | 433.00 | 433.00 | 433.00 | 433.00 | 432.71 | 705 |
15 dic 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 439.71 | - |
14 dic 2023 | 420.00 | 440.00 | 420.00 | 440.00 | 439.71 | 163 |
13 dic 2023 | 394.00 | 422.00 | 394.00 | 422.00 | 421.72 | 491 |
11 dic 2023 | 404.60 | 404.60 | 403.00 | 403.00 | 402.73 | 132 |
08 dic 2023 | 401.00 | 403.00 | 401.00 | 403.00 | 402.73 | 443 |
07 dic 2023 | 384.00 | 400.50 | 384.00 | 400.00 | 399.74 | 10,912 |
*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. |