Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 24 |
08 may 2024 | 2,980.00 | 3,000.00 | 2,975.00 | 2,990.00 | 2,990.00 | 36,763 |
07 may 2024 | 2,990.00 | 3,005.00 | 2,955.00 | 2,980.00 | 2,980.00 | 39,726 |
03 may 2024 | 2,980.00 | 2,985.00 | 2,965.00 | 2,985.00 | 2,985.00 | 12,491 |
02 may 2024 | 3,005.00 | 3,030.00 | 2,960.00 | 2,975.00 | 2,975.00 | 63,597 |
30 abr 2024 | 3,020.00 | 3,040.00 | 2,990.00 | 3,035.00 | 3,035.00 | 35,928 |
29 abr 2024 | 3,020.00 | 3,050.00 | 3,005.00 | 3,020.00 | 3,020.00 | 13,579 |
26 abr 2024 | 3,035.00 | 3,035.00 | 2,985.00 | 3,020.00 | 3,020.00 | 14,278 |
25 abr 2024 | 2,985.00 | 3,065.00 | 2,980.00 | 3,025.00 | 3,025.00 | 38,071 |
24 abr 2024 | 3,035.00 | 3,055.00 | 2,980.00 | 2,985.00 | 2,985.00 | 59,774 |
23 abr 2024 | 3,080.00 | 3,090.00 | 3,000.00 | 3,035.00 | 3,035.00 | 36,573 |
22 abr 2024 | 3,120.00 | 3,130.00 | 3,050.00 | 3,075.00 | 3,075.00 | 38,638 |
19 abr 2024 | 3,015.00 | 3,115.00 | 3,000.00 | 3,100.00 | 3,100.00 | 78,445 |
18 abr 2024 | 2,950.00 | 3,015.00 | 2,950.00 | 3,015.00 | 3,015.00 | 14,228 |
17 abr 2024 | 2,995.00 | 3,010.00 | 2,950.00 | 2,975.00 | 2,975.00 | 33,299 |
16 abr 2024 | 3,105.00 | 3,105.00 | 2,815.00 | 2,995.00 | 2,995.00 | 178,019 |
15 abr 2024 | 3,070.00 | 3,115.00 | 3,070.00 | 3,085.00 | 3,085.00 | 31,834 |
12 abr 2024 | 3,080.00 | 3,170.00 | 3,055.00 | 3,130.00 | 3,130.00 | 29,261 |
11 abr 2024 | 3,075.00 | 3,075.00 | 3,050.00 | 3,050.00 | 3,050.00 | 19,234 |
09 abr 2024 | 3,075.00 | 3,080.00 | 3,040.00 | 3,060.00 | 3,060.00 | 9,097 |
08 abr 2024 | 3,080.00 | 3,080.00 | 3,050.00 | 3,060.00 | 3,060.00 | 28,730 |
05 abr 2024 | 3,060.00 | 3,085.00 | 3,060.00 | 3,065.00 | 3,065.00 | 16,423 |
04 abr 2024 | 3,055.00 | 3,090.00 | 3,050.00 | 3,085.00 | 3,085.00 | 61,946 |
03 abr 2024 | 3,075.00 | 3,095.00 | 3,030.00 | 3,080.00 | 3,080.00 | 37,579 |
02 abr 2024 | 3,085.00 | 3,110.00 | 3,060.00 | 3,110.00 | 3,110.00 | 38,766 |
01 abr 2024 | 3,100.00 | 3,120.00 | 3,075.00 | 3,085.00 | 3,085.00 | 66,404 |
29 mar 2024 | 3,080.00 | 3,145.00 | 3,065.00 | 3,080.00 | 3,080.00 | 53,678 |
28 mar 2024 | 3,150.00 | 3,175.00 | 3,025.00 | 3,095.00 | 3,095.00 | 107,697 |
27 mar 2024 | 3,240.00 | 3,240.00 | 3,100.00 | 3,145.00 | 3,145.00 | 172,963 |
26 mar 2024 | 3,215.00 | 3,250.00 | 3,195.00 | 3,225.00 | 3,225.00 | 25,395 |
25 mar 2024 | 3,235.00 | 3,250.00 | 3,165.00 | 3,205.00 | 3,205.00 | 71,928 |
22 mar 2024 | 3,215.00 | 3,255.00 | 3,210.00 | 3,235.00 | 3,235.00 | 22,993 |
21 mar 2024 | 3,200.00 | 3,255.00 | 3,200.00 | 3,210.00 | 3,210.00 | 52,057 |
20 mar 2024 | 3,195.00 | 3,215.00 | 3,180.00 | 3,200.00 | 3,200.00 | 25,817 |
19 mar 2024 | 3,230.00 | 3,245.00 | 3,170.00 | 3,195.00 | 3,195.00 | 65,154 |
18 mar 2024 | 3,245.00 | 3,250.00 | 3,190.00 | 3,230.00 | 3,230.00 | 43,505 |
15 mar 2024 | 3,290.00 | 3,305.00 | 3,190.00 | 3,235.00 | 3,235.00 | 94,262 |
14 mar 2024 | 3,295.00 | 3,365.00 | 3,245.00 | 3,270.00 | 3,270.00 | 57,121 |
13 mar 2024 | 3,210.00 | 3,280.00 | 3,205.00 | 3,275.00 | 3,275.00 | 48,772 |
12 mar 2024 | 3,270.00 | 3,270.00 | 3,205.00 | 3,225.00 | 3,225.00 | 26,518 |
11 mar 2024 | 3,300.00 | 3,300.00 | 3,160.00 | 3,240.00 | 3,240.00 | 87,102 |
08 mar 2024 | 3,200.00 | 3,285.00 | 3,195.00 | 3,260.00 | 3,260.00 | 63,572 |
07 mar 2024 | 3,255.00 | 3,280.00 | 3,215.00 | 3,215.00 | 3,215.00 | 76,329 |
06 mar 2024 | 3,320.00 | 3,320.00 | 3,260.00 | 3,280.00 | 3,280.00 | 38,538 |
05 mar 2024 | 3,320.00 | 3,365.00 | 3,295.00 | 3,305.00 | 3,305.00 | 30,655 |
04 mar 2024 | 3,320.00 | 3,375.00 | 3,295.00 | 3,315.00 | 3,315.00 | 42,118 |
29 feb 2024 | 3,485.00 | 3,485.00 | 3,300.00 | 3,325.00 | 3,325.00 | 132,178 |
28 feb 2024 | 3,430.00 | 3,485.00 | 3,420.00 | 3,485.00 | 3,485.00 | 50,760 |
27 feb 2024 | 3,440.00 | 3,500.00 | 3,425.00 | 3,455.00 | 3,455.00 | 51,621 |
26 feb 2024 | 3,470.00 | 3,520.00 | 3,425.00 | 3,460.00 | 3,460.00 | 59,565 |
23 feb 2024 | 3,535.00 | 3,555.00 | 3,450.00 | 3,520.00 | 3,520.00 | 68,962 |
22 feb 2024 | 3,575.00 | 3,640.00 | 3,485.00 | 3,535.00 | 3,535.00 | 72,981 |
21 feb 2024 | 3,630.00 | 3,650.00 | 3,560.00 | 3,575.00 | 3,575.00 | 45,907 |
20 feb 2024 | 3,700.00 | 3,710.00 | 3,600.00 | 3,670.00 | 3,670.00 | 55,080 |
19 feb 2024 | 3,600.00 | 3,745.00 | 3,550.00 | 3,700.00 | 3,700.00 | 140,923 |
16 feb 2024 | 3,545.00 | 3,570.00 | 3,520.00 | 3,565.00 | 3,565.00 | 23,507 |
15 feb 2024 | 3,620.00 | 3,620.00 | 3,525.00 | 3,545.00 | 3,545.00 | 36,374 |
14 feb 2024 | 3,550.00 | 3,650.00 | 3,535.00 | 3,620.00 | 3,620.00 | 30,245 |
13 feb 2024 | 3,620.00 | 3,620.00 | 3,520.00 | 3,585.00 | 3,585.00 | 46,062 |
08 feb 2024 | 3,600.00 | 3,690.00 | 3,570.00 | 3,600.00 | 3,600.00 | 61,066 |
07 feb 2024 | 3,650.00 | 3,650.00 | 3,535.00 | 3,600.00 | 3,600.00 | 73,609 |
06 feb 2024 | 3,530.00 | 3,745.00 | 3,530.00 | 3,650.00 | 3,650.00 | 274,337 |
05 feb 2024 | 3,445.00 | 3,565.00 | 3,405.00 | 3,565.00 | 3,565.00 | 69,946 |
02 feb 2024 | 3,485.00 | 3,540.00 | 3,435.00 | 3,445.00 | 3,445.00 | 59,151 |
01 feb 2024 | 3,585.00 | 3,600.00 | 3,470.00 | 3,485.00 | 3,485.00 | 91,159 |
31 ene 2024 | 3,550.00 | 3,590.00 | 3,535.00 | 3,585.00 | 3,585.00 | 41,006 |
30 ene 2024 | 3,550.00 | 3,600.00 | 3,510.00 | 3,560.00 | 3,560.00 | 121,285 |
29 ene 2024 | 3,410.00 | 3,560.00 | 3,405.00 | 3,535.00 | 3,535.00 | 150,277 |
26 ene 2024 | 3,350.00 | 3,410.00 | 3,315.00 | 3,405.00 | 3,405.00 | 52,198 |
25 ene 2024 | 3,430.00 | 3,450.00 | 3,325.00 | 3,350.00 | 3,350.00 | 99,810 |
24 ene 2024 | 3,470.00 | 3,510.00 | 3,425.00 | 3,450.00 | 3,450.00 | 52,586 |
23 ene 2024 | 3,405.00 | 3,500.00 | 3,390.00 | 3,470.00 | 3,470.00 | 99,000 |
22 ene 2024 | 3,445.00 | 3,465.00 | 3,375.00 | 3,405.00 | 3,405.00 | 126,871 |
19 ene 2024 | 3,490.00 | 3,515.00 | 3,410.00 | 3,445.00 | 3,445.00 | 126,327 |
18 ene 2024 | 3,480.00 | 3,530.00 | 3,455.00 | 3,520.00 | 3,520.00 | 58,454 |
17 ene 2024 | 3,485.00 | 3,530.00 | 3,400.00 | 3,480.00 | 3,480.00 | 76,620 |
16 ene 2024 | 3,480.00 | 3,550.00 | 3,440.00 | 3,510.00 | 3,510.00 | 70,598 |
15 ene 2024 | 3,575.00 | 3,590.00 | 3,450.00 | 3,480.00 | 3,480.00 | 74,829 |
12 ene 2024 | 3,610.00 | 3,650.00 | 3,545.00 | 3,570.00 | 3,570.00 | 103,000 |
11 ene 2024 | 3,680.00 | 3,690.00 | 3,550.00 | 3,610.00 | 3,610.00 | 167,411 |
10 ene 2024 | 3,435.00 | 3,605.00 | 3,435.00 | 3,550.00 | 3,550.00 | 307,070 |
09 ene 2024 | 3,370.00 | 3,445.00 | 3,350.00 | 3,420.00 | 3,420.00 | 161,348 |
08 ene 2024 | 3,270.00 | 3,375.00 | 3,250.00 | 3,370.00 | 3,370.00 | 81,111 |
05 ene 2024 | 3,280.00 | 3,290.00 | 3,250.00 | 3,270.00 | 3,270.00 | 39,274 |
04 ene 2024 | 3,295.00 | 3,310.00 | 3,230.00 | 3,280.00 | 3,280.00 | 84,943 |
03 ene 2024 | 3,285.00 | 3,325.00 | 3,265.00 | 3,285.00 | 3,285.00 | 101,879 |
02 ene 2024 | 3,360.00 | 3,380.00 | 3,280.00 | 3,305.00 | 3,305.00 | 95,758 |
28 dic 2023 | 3,350.00 | 3,390.00 | 3,335.00 | 3,360.00 | 3,360.00 | 68,369 |
27 dic 2023 | 3,340.00 | 3,415.00 | 3,330.00 | 3,375.00 | 3,375.00 | 107,123 |
27 dic 2023 | 100 Dividendo | |||||
26 dic 2023 | 3,370.00 | 3,405.00 | 3,340.00 | 3,390.00 | 3,290.00 | 151,035 |
22 dic 2023 | 3,395.00 | 3,420.00 | 3,365.00 | 3,370.00 | 3,270.59 | 104,272 |
21 dic 2023 | 3,340.00 | 3,425.00 | 3,335.00 | 3,375.00 | 3,275.44 | 91,076 |
20 dic 2023 | 3,395.00 | 3,430.00 | 3,355.00 | 3,370.00 | 3,270.59 | 178,349 |
19 dic 2023 | 3,365.00 | 3,385.00 | 3,255.00 | 3,345.00 | 3,246.33 | 201,226 |
18 dic 2023 | 3,325.00 | 3,950.00 | 3,325.00 | 3,340.00 | 3,241.47 | 2,187,665 |
15 dic 2023 | 3,205.00 | 3,330.00 | 3,205.00 | 3,280.00 | 3,183.24 | 120,362 |
14 dic 2023 | 3,330.00 | 3,330.00 | 3,300.00 | 3,300.00 | 3,202.65 | 17,724 |
13 dic 2023 | 3,325.00 | 3,330.00 | 3,290.00 | 3,330.00 | 3,231.77 | 18,912 |
12 dic 2023 | 3,275.00 | 3,350.00 | 3,275.00 | 3,325.00 | 3,226.92 | 11,013 |
*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. |