Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 may 2024 | 437.00 | 437.50 | 435.15 | 436.50 | 436.50 | 99,512 |
17 may 2024 | 431.90 | 437.70 | 429.00 | 436.60 | 436.60 | 604,415 |
16 may 2024 | 429.15 | 432.45 | 423.10 | 431.25 | 431.25 | 648,952 |
15 may 2024 | 430.45 | 433.20 | 426.80 | 427.85 | 427.85 | 312,010 |
14 may 2024 | 430.05 | 433.35 | 428.70 | 429.70 | 429.70 | 346,692 |
13 may 2024 | 433.85 | 435.50 | 429.50 | 431.85 | 431.85 | 179,854 |
10 may 2024 | 425.85 | 436.30 | 425.85 | 433.20 | 433.20 | 994,647 |
09 may 2024 | 440.55 | 440.95 | 423.35 | 425.20 | 425.20 | 873,692 |
08 may 2024 | 441.70 | 444.65 | 438.20 | 440.90 | 440.90 | 597,203 |
07 may 2024 | 436.35 | 446.15 | 434.90 | 440.40 | 440.40 | 758,244 |
06 may 2024 | 437.05 | 440.45 | 433.00 | 434.60 | 434.60 | 704,209 |
03 may 2024 | 439.55 | 439.90 | 431.50 | 436.25 | 436.25 | 843,367 |
02 may 2024 | 436.45 | 442.50 | 434.90 | 439.10 | 439.10 | 284,073 |
30 abr 2024 | 439.45 | 440.45 | 435.05 | 435.60 | 435.60 | 181,604 |
29 abr 2024 | 442.50 | 442.50 | 434.60 | 438.00 | 438.00 | 303,544 |
26 abr 2024 | 439.75 | 443.45 | 436.20 | 439.95 | 439.95 | 863,516 |
25 abr 2024 | 431.00 | 438.20 | 429.00 | 437.50 | 437.50 | 409,133 |
24 abr 2024 | 429.20 | 430.80 | 428.25 | 428.85 | 428.85 | 347,235 |
23 abr 2024 | 425.95 | 430.50 | 425.25 | 429.20 | 429.20 | 160,441 |
22 abr 2024 | 427.40 | 427.60 | 423.35 | 425.25 | 425.25 | 380,393 |
19 abr 2024 | 417.60 | 426.30 | 416.30 | 424.80 | 424.80 | 1,183,392 |
18 abr 2024 | 426.45 | 426.55 | 417.90 | 418.95 | 418.95 | 695,816 |
16 abr 2024 | 423.70 | 427.00 | 423.00 | 425.95 | 425.95 | 356,089 |
15 abr 2024 | 425.00 | 429.00 | 422.80 | 425.90 | 425.90 | 806,008 |
12 abr 2024 | 436.35 | 436.35 | 428.35 | 430.10 | 430.10 | 1,014,529 |
10 abr 2024 | 427.80 | 437.75 | 425.70 | 436.90 | 436.90 | 374,842 |
09 abr 2024 | 430.95 | 431.30 | 425.70 | 426.30 | 426.30 | 234,337 |
08 abr 2024 | 428.95 | 431.35 | 427.80 | 429.00 | 429.00 | 804,878 |
05 abr 2024 | 423.10 | 431.75 | 420.00 | 427.85 | 427.85 | 905,233 |
04 abr 2024 | 425.95 | 427.40 | 420.00 | 422.75 | 422.75 | 632,788 |
03 abr 2024 | 426.00 | 428.90 | 421.05 | 425.30 | 425.30 | 381,454 |
02 abr 2024 | 429.25 | 429.25 | 424.65 | 425.80 | 425.80 | 184,630 |
01 abr 2024 | 428.60 | 431.45 | 425.70 | 426.65 | 426.65 | 701,487 |
28 mar 2024 | 427.95 | 433.05 | 427.15 | 428.55 | 428.55 | 1,109,374 |
27 mar 2024 | 427.65 | 429.00 | 426.50 | 428.00 | 428.00 | 223,563 |
26 mar 2024 | 426.80 | 429.10 | 425.85 | 427.45 | 427.45 | 221,783 |
22 mar 2024 | 421.25 | 429.60 | 421.25 | 428.45 | 428.45 | 1,525,884 |
21 mar 2024 | 418.80 | 421.85 | 416.25 | 421.25 | 421.25 | 725,215 |
20 mar 2024 | 409.55 | 416.45 | 409.55 | 415.70 | 415.70 | 341,377 |
19 mar 2024 | 417.60 | 419.60 | 408.75 | 409.50 | 409.50 | 699,406 |
18 mar 2024 | 419.35 | 420.70 | 416.95 | 417.40 | 417.40 | 1,021,092 |
15 mar 2024 | 418.85 | 428.50 | 415.60 | 419.55 | 419.55 | 1,973,464 |
14 mar 2024 | 422.40 | 425.55 | 418.00 | 419.80 | 419.80 | 720,374 |
13 mar 2024 | 439.00 | 439.00 | 421.20 | 422.40 | 422.40 | 440,739,900 |
12 mar 2024 | 405.85 | 405.90 | 399.30 | 404.25 | 404.25 | 2,662,012 |
11 mar 2024 | 416.35 | 418.35 | 408.50 | 409.40 | 409.40 | 443,847 |
07 mar 2024 | 408.00 | 415.00 | 403.65 | 413.35 | 413.35 | 950,495 |
06 mar 2024 | 408.65 | 409.95 | 400.80 | 407.70 | 407.70 | 428,410 |
05 mar 2024 | 409.15 | 411.45 | 404.00 | 406.10 | 406.10 | 581,451 |
04 mar 2024 | 412.20 | 412.80 | 408.50 | 409.10 | 409.10 | 516,518 |
01 mar 2024 | 407.05 | 413.10 | 407.05 | 409.50 | 409.50 | 1,032,992 |
29 feb 2024 | 408.55 | 410.90 | 404.65 | 406.50 | 406.50 | 753,356 |
28 feb 2024 | 411.85 | 412.30 | 406.95 | 408.60 | 408.60 | 707,187 |
27 feb 2024 | 410.00 | 412.70 | 408.60 | 411.15 | 411.15 | 628,224 |
26 feb 2024 | 410.45 | 413.00 | 407.35 | 409.20 | 409.20 | 916,789 |
23 feb 2024 | 416.00 | 416.05 | 410.55 | 411.60 | 411.60 | 875,217 |
22 feb 2024 | 406.70 | 415.00 | 403.60 | 414.30 | 414.30 | 471,638 |
21 feb 2024 | 407.55 | 410.05 | 401.35 | 403.30 | 403.30 | 571,486 |
20 feb 2024 | 411.00 | 411.00 | 404.30 | 406.05 | 406.05 | 684,930 |
19 feb 2024 | 405.00 | 412.60 | 405.00 | 409.20 | 409.20 | 1,153,216 |
16 feb 2024 | 405.00 | 409.30 | 399.50 | 404.75 | 404.75 | 1,925,291 |
15 feb 2024 | 413.55 | 413.60 | 403.15 | 404.00 | 404.00 | 1,090,574 |
14 feb 2024 | 407.15 | 412.35 | 404.40 | 411.60 | 411.60 | 543,399 |
13 feb 2024 | 406.85 | 410.55 | 403.35 | 406.60 | 406.60 | 1,228,665 |
12 feb 2024 | 416.05 | 417.50 | 406.05 | 406.85 | 406.85 | 1,133,299 |
09 feb 2024 | 410.35 | 424.20 | 408.70 | 415.60 | 415.60 | 1,343,339 |
08 feb 2024 | 429.45 | 429.45 | 408.65 | 414.45 | 414.45 | 3,125,344 |
08 feb 2024 | 6.25 Dividendo | |||||
07 feb 2024 | 433.65 | 434.85 | 431.00 | 431.90 | 425.65 | 807,548 |
06 feb 2024 | 441.75 | 441.75 | 429.55 | 431.40 | 425.16 | 1,192,928 |
05 feb 2024 | 443.80 | 443.80 | 436.55 | 438.05 | 431.71 | 776,674 |
02 feb 2024 | 444.85 | 447.15 | 439.45 | 440.20 | 433.83 | 1,131,263 |
01 feb 2024 | 443.30 | 447.80 | 439.40 | 442.85 | 436.44 | 420,292 |
31 ene 2024 | 440.00 | 442.60 | 438.80 | 441.45 | 435.06 | 318,586 |
30 ene 2024 | 447.95 | 453.65 | 437.25 | 438.00 | 431.66 | 2,273,192 |
29 ene 2024 | 456.00 | 456.00 | 447.85 | 450.00 | 443.49 | 335,946 |
25 ene 2024 | 463.60 | 465.00 | 452.20 | 455.45 | 448.86 | 1,450,606 |
24 ene 2024 | 460.80 | 467.45 | 458.10 | 463.70 | 456.99 | 311,606 |
23 ene 2024 | 474.00 | 474.10 | 456.50 | 458.65 | 452.01 | 327,199 |
19 ene 2024 | 469.15 | 472.95 | 466.30 | 471.55 | 464.73 | 837,307 |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 472.70 | 476.85 | 465.30 | 466.80 | 460.04 | 348,004 |
16 ene 2024 | 468.35 | 474.95 | 464.40 | 472.10 | 465.27 | 239,146 |
15 ene 2024 | 470.55 | 470.55 | 466.05 | 467.40 | 460.64 | 274,528 |
12 ene 2024 | 463.45 | 467.55 | 460.40 | 466.60 | 459.85 | 703,482 |
11 ene 2024 | 465.50 | 466.45 | 461.25 | 462.60 | 455.91 | 202,123 |
10 ene 2024 | 464.50 | 466.65 | 460.05 | 463.20 | 456.50 | 177,175 |
09 ene 2024 | 469.85 | 469.85 | 463.65 | 464.35 | 457.63 | 121,565 |
08 ene 2024 | 474.25 | 475.00 | 464.60 | 465.35 | 458.62 | 259,076 |
05 ene 2024 | 479.95 | 479.95 | 472.00 | 473.90 | 467.04 | 656,102 |
04 ene 2024 | 480.00 | 481.40 | 474.10 | 475.80 | 468.91 | 664,027 |
03 ene 2024 | 471.00 | 480.70 | 469.35 | 477.30 | 470.39 | 5,944,428 |
02 ene 2024 | 469.15 | 471.30 | 463.65 | 470.15 | 463.35 | 324,448 |
01 ene 2024 | 462.40 | 469.85 | 462.40 | 467.25 | 460.49 | 937,013 |
29 dic 2023 | 464.20 | 468.00 | 461.00 | 462.35 | 455.66 | 1,402,635 |
28 dic 2023 | 457.50 | 464.65 | 456.20 | 464.20 | 457.48 | 402,698 |
27 dic 2023 | 457.05 | 458.60 | 453.90 | 456.80 | 450.19 | 176,207 |
26 dic 2023 | 456.00 | 458.95 | 454.90 | 456.15 | 449.55 | 221,298 |
22 dic 2023 | 453.50 | 455.90 | 450.65 | 455.10 | 448.51 | 661,499 |
21 dic 2023 | 448.05 | 453.75 | 444.50 | 451.25 | 444.72 | 325,803 |
*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. |