Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
25 jul 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
24 jul 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
23 jul 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
22 jul 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
19 jul 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
18 jul 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
17 jul 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
16 jul 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
15 jul 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
12 jul 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
11 jul 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
10 jul 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
09 jul 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
08 jul 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
05 jul 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
04 jul 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
03 jul 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
02 jul 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
01 jul 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
28 jun 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
27 jun 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
26 jun 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
25 jun 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
24 jun 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
21 jun 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
20 jun 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
19 jun 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
18 jun 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
17 jun 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
14 jun 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
13 jun 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
12 jun 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
11 jun 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
10 jun 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
07 jun 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
05 jun 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
04 jun 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
03 jun 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
31 may 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
30 may 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
29 may 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
28 may 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
27 may 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
24 may 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
23 may 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
22 may 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
21 may 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
20 may 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
17 may 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
16 may 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
14 may 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
13 may 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
10 may 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
09 may 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
08 may 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
07 may 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
03 may 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
02 may 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
30 abr 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
29 abr 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
26 abr 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
25 abr 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
24 abr 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
23 abr 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
22 abr 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
19 abr 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
18 abr 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
17 abr 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
16 abr 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
15 abr 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
12 abr 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
11 abr 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
09 abr 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
08 abr 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
05 abr 2024 | 3,075.00 | 3,115.00 | 2,700.00 | 2,805.00 | 2,805.00 | 1,006,465 |
04 abr 2024 | 3,675.00 | 3,755.00 | 3,125.00 | 3,155.00 | 3,155.00 | 657,000 |
03 abr 2024 | 4,080.00 | 4,150.00 | 3,620.00 | 3,770.00 | 3,770.00 | 334,774 |
02 abr 2024 | 4,645.00 | 4,645.00 | 3,625.00 | 4,055.00 | 4,055.00 | 377,714 |
01 abr 2024 | 4,620.00 | 5,020.00 | 4,555.00 | 4,630.00 | 4,630.00 | 191,428 |
29 mar 2024 | 5,350.00 | 5,460.00 | 4,340.00 | 4,490.00 | 4,490.00 | 388,938 |
28 mar 2024 | 5,850.00 | 6,050.00 | 5,400.00 | 5,440.00 | 5,440.00 | 249,133 |
27 mar 2024 | 6,090.00 | 6,110.00 | 5,930.00 | 5,970.00 | 5,970.00 | 31,594 |
26 mar 2024 | 6,100.00 | 6,190.00 | 5,850.00 | 6,070.00 | 6,070.00 | 73,940 |
25 mar 2024 | 6,270.00 | 6,380.00 | 5,900.00 | 5,990.00 | 5,990.00 | 100,505 |
22 mar 2024 | 7,190.00 | 7,200.00 | 5,530.00 | 6,240.00 | 6,240.00 | 557,857 |
21 mar 2024 | 7,760.00 | 7,790.00 | 7,360.00 | 7,450.00 | 7,450.00 | 80,884 |
20 mar 2024 | 7,680.00 | 7,810.00 | 7,640.00 | 7,810.00 | 7,810.00 | 37,796 |
19 mar 2024 | 7,540.00 | 8,080.00 | 7,540.00 | 7,760.00 | 7,760.00 | 122,285 |
18 mar 2024 | 7,700.00 | 7,840.00 | 7,500.00 | 7,540.00 | 7,540.00 | 91,475 |
15 mar 2024 | 7,460.00 | 7,900.00 | 7,220.00 | 7,730.00 | 7,730.00 | 360,132 |
14 mar 2024 | 7,560.00 | 7,930.00 | 7,170.00 | 7,220.00 | 7,220.00 | 107,387 |
13 mar 2024 | 7,080.00 | 7,470.00 | 7,060.00 | 7,400.00 | 7,400.00 | 67,083 |
12 mar 2024 | 7,400.00 | 7,540.00 | 6,800.00 | 7,120.00 | 7,120.00 | 84,517 |
11 mar 2024 | 7,400.00 | 7,450.00 | 7,160.00 | 7,400.00 | 7,400.00 | 67,103 |
08 mar 2024 | 7,330.00 | 7,570.00 | 7,190.00 | 7,340.00 | 7,340.00 | 78,106 |
07 mar 2024 | 7,490.00 | 7,570.00 | 7,180.00 | 7,310.00 | 7,310.00 | 39,498 |
06 mar 2024 | 7,270.00 | 7,590.00 | 7,170.00 | 7,490.00 | 7,490.00 | 36,349 |
05 mar 2024 | 7,540.00 | 7,540.00 | 7,170.00 | 7,270.00 | 7,270.00 | 61,543 |
04 mar 2024 | 7,560.00 | 7,740.00 | 7,500.00 | 7,540.00 | 7,540.00 | 44,584 |
*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. |