Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
27 jun 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
26 jun 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
25 jun 2024 | 2,860.00 | 2,860.00 | 2,860.00 | 2,922.00 | 2,922.00 | 891 |
24 jun 2024 | 2,860.00 | 2,860.00 | 2,860.00 | 2,922.00 | 2,922.00 | 17,000 |
21 jun 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
20 jun 2024 | 2,840.00 | 2,840.00 | 2,840.00 | 2,922.00 | 2,922.00 | 33,000 |
19 jun 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
18 jun 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
17 jun 2024 | 2,826.00 | 2,826.00 | 2,822.00 | 2,922.00 | 2,922.00 | 298,248 |
14 jun 2024 | 2,810.00 | 2,822.00 | 2,810.00 | 2,922.00 | 2,922.00 | 666,422 |
13 jun 2024 | 2,836.00 | 2,836.00 | 2,836.00 | 2,922.00 | 2,922.00 | 16,156 |
12 jun 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
11 jun 2024 | 2,864.00 | 2,864.00 | 2,860.00 | 2,922.00 | 2,922.00 | 29,656 |
10 jun 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
07 jun 2024 | 2,842.00 | 2,842.00 | 2,842.00 | 2,922.00 | 2,922.00 | 195,380 |
06 jun 2024 | 2,816.00 | 2,816.00 | 2,816.00 | 2,922.00 | 2,922.00 | 50,000 |
05 jun 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
04 jun 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
03 jun 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
31 may 2024 | 2,790.00 | 2,790.00 | 2,790.00 | 2,922.00 | 2,922.00 | 36,044 |
30 may 2024 | 2,798.00 | 2,798.00 | 2,795.00 | 2,922.00 | 2,922.00 | 189,483 |
29 may 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
28 may 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
24 may 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
24 may 2024 | 100 Dividendo | |||||
23 may 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
22 may 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
21 may 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
20 may 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
17 may 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
16 may 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
15 may 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
14 may 2024 | 3,044.00 | 3,044.00 | 3,044.00 | 2,922.00 | 2,822.00 | 180 |
13 may 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
10 may 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
09 may 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
08 may 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
07 may 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
03 may 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
02 may 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
01 may 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
30 abr 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
29 abr 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
26 abr 2024 | 3,008.29 | 3,008.29 | 2,999.66 | 2,922.00 | 2,822.00 | 89,812 |
25 abr 2024 | 3,005.73 | 3,006.31 | 2,995.63 | 2,922.00 | 2,822.00 | 285,414 |
24 abr 2024 | 2,975.11 | 2,994.20 | 2,975.11 | 2,922.00 | 2,822.00 | 62,948 |
23 abr 2024 | 2,940.00 | 2,954.91 | 2,940.00 | 2,922.00 | 2,822.00 | 68,675 |
22 abr 2024 | 2,978.26 | 2,988.79 | 2,978.26 | 2,922.00 | 2,822.00 | 17,225 |
19 abr 2024 | 2,981.64 | 2,981.64 | 2,980.21 | 2,922.00 | 2,822.00 | 8,259 |
18 abr 2024 | 3,017.60 | 3,028.18 | 3,017.60 | 2,922.00 | 2,822.00 | 7,734 |
17 abr 2024 | 3,027.72 | 3,027.72 | 3,023.26 | 2,922.00 | 2,822.00 | 14,368 |
16 abr 2024 | 2,966.22 | 3,003.59 | 2,966.22 | 2,922.00 | 2,822.00 | 1,573 |
15 abr 2024 | 3,058.67 | 3,058.67 | 3,051.79 | 2,922.00 | 2,822.00 | 19,979 |
12 abr 2024 | 3,040.89 | 3,040.89 | 3,040.89 | 2,922.00 | 2,822.00 | 6,641 |
11 abr 2024 | 3,035.90 | 3,035.90 | 3,030.14 | 2,922.00 | 2,822.00 | 33,396 |
10 abr 2024 | 3,044.10 | 3,048.17 | 3,022.51 | 2,922.00 | 2,822.00 | 61,199 |
09 abr 2024 | 3,059.39 | 3,061.76 | 3,055.54 | 2,922.00 | 2,822.00 | 23,456 |
08 abr 2024 | 3,066.45 | 3,066.45 | 3,052.53 | 2,922.00 | 2,822.00 | 101,572 |
05 abr 2024 | 3,025.00 | 3,049.95 | 3,019.01 | 2,922.00 | 2,822.00 | 416,337 |
04 abr 2024 | 3,021.49 | 3,024.10 | 3,021.49 | 2,922.00 | 2,822.00 | 4,583 |
03 abr 2024 | 2,983.21 | 3,013.95 | 2,983.21 | 2,922.00 | 2,822.00 | 47,346 |
02 abr 2024 | 2,964.74 | 2,971.17 | 2,964.74 | 2,922.00 | 2,822.00 | 41,580 |
28 mar 2024 | 2,960.12 | 2,965.37 | 2,960.12 | 2,922.00 | 2,822.00 | 76,065 |
27 mar 2024 | 2,933.00 | 2,933.00 | 2,918.25 | 2,922.00 | 2,822.00 | 56,743 |
26 mar 2024 | 2,928.99 | 2,928.99 | 2,923.33 | 2,922.00 | 2,822.00 | 28,805 |
25 mar 2024 | 2,941.96 | 2,941.96 | 2,920.04 | 2,922.00 | 2,822.00 | 48,682 |
22 mar 2024 | 2,957.36 | 2,957.36 | 2,940.20 | 2,922.00 | 2,822.00 | 63,437 |
21 mar 2024 | 2,940.07 | 2,966.51 | 2,937.56 | 2,922.00 | 2,822.00 | 133,921 |
20 mar 2024 | 2,968.22 | 2,968.22 | 2,968.14 | 2,922.00 | 2,822.00 | 37 |
19 mar 2024 | 2,961.16 | 2,968.04 | 2,961.16 | 2,922.00 | 2,822.00 | 8,844 |
18 mar 2024 | 2,936.24 | 2,971.96 | 2,936.24 | 2,922.00 | 2,822.00 | 3,007 |
15 mar 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
14 mar 2024 | 2,928.00 | 2,930.76 | 2,928.00 | 2,922.00 | 2,822.00 | 54,566 |
13 mar 2024 | 2,931.46 | 2,931.46 | 2,931.46 | 2,922.00 | 2,822.00 | 751 |
12 mar 2024 | 2,934.33 | 2,941.96 | 2,934.33 | 2,922.00 | 2,822.00 | 3,538 |
11 mar 2024 | 2,926.29 | 2,927.80 | 2,924.24 | 2,922.00 | 2,822.00 | 14,464 |
08 mar 2024 | 2,932.55 | 2,932.96 | 2,932.55 | 2,922.00 | 2,822.00 | 6,245 |
07 mar 2024 | 2,931.96 | 2,939.96 | 2,926.54 | 2,922.00 | 2,822.00 | 6,972 |
06 mar 2024 | 2,906.00 | 2,917.96 | 2,906.00 | 2,922.00 | 2,822.00 | 17,457 |
05 mar 2024 | 2,910.38 | 2,910.38 | 2,909.12 | 2,922.00 | 2,822.00 | 2,917 |
04 mar 2024 | 2,926.02 | 2,926.02 | 2,917.94 | 2,922.00 | 2,822.00 | 10,926 |
01 mar 2024 | 2,924.91 | 2,925.96 | 2,917.13 | 2,922.00 | 2,822.00 | 9,608 |
29 feb 2024 | 2,894.85 | 2,901.03 | 2,888.27 | 2,922.00 | 2,822.00 | 2,395 |
28 feb 2024 | 2,905.12 | 2,905.12 | 2,904.35 | 2,922.00 | 2,822.00 | 14,246 |
27 feb 2024 | 2,892.00 | 2,917.19 | 2,892.00 | 2,922.00 | 2,822.00 | 38,993 |
26 feb 2024 | 2,944.89 | 2,944.89 | 2,942.95 | 2,922.00 | 2,822.00 | 2,880 |
23 feb 2024 | 2,926.54 | 2,932.67 | 2,926.54 | 2,922.00 | 2,822.00 | 5,384 |
22 feb 2024 | 2,926.23 | 2,928.50 | 2,921.96 | 2,922.00 | 2,822.00 | 10,210 |
21 feb 2024 | 2,948.68 | 2,948.68 | 2,948.68 | 2,922.00 | 2,822.00 | 177 |
20 feb 2024 | 2,953.66 | 2,953.66 | 2,933.04 | 2,922.00 | 2,822.00 | 14,767 |
19 feb 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
16 feb 2024 | 2,970.84 | 2,982.10 | 2,952.04 | 2,922.00 | 2,822.00 | 33,026 |
15 feb 2024 | 2,944.01 | 2,947.48 | 2,941.96 | 2,922.00 | 2,822.00 | 10,089 |
14 feb 2024 | 2,903.84 | 2,903.84 | 2,903.84 | 2,922.00 | 2,822.00 | 5,336 |
13 feb 2024 | 2,884.99 | 2,884.99 | 2,884.99 | 2,922.00 | 2,822.00 | 2,040 |
12 feb 2024 | 2,898.26 | 2,898.26 | 2,898.26 | 2,922.00 | 2,822.00 | 737 |
09 feb 2024 | 2,905.57 | 2,905.57 | 2,899.26 | 2,922.00 | 2,822.00 | 4,753 |
08 feb 2024 | 2,890.00 | 2,890.00 | 2,876.27 | 2,922.00 | 2,822.00 | 3,923 |
07 feb 2024 | 2,891.86 | 2,891.86 | 2,891.86 | 2,922.00 | 2,822.00 | 1,650 |
*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. |