Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 3,385.00 | 3,395.00 | 3,350.00 | 3,350.00 | 3,350.00 | 20,500 |
27 jun 2024 | 3,365.00 | 3,395.00 | 3,360.00 | 3,385.00 | 3,385.00 | 27,500 |
26 jun 2024 | 3,375.00 | 3,395.00 | 3,345.00 | 3,365.00 | 3,365.00 | 22,400 |
25 jun 2024 | 3,395.00 | 3,415.00 | 3,355.00 | 3,375.00 | 3,375.00 | 36,400 |
24 jun 2024 | 3,300.00 | 3,370.00 | 3,280.00 | 3,350.00 | 3,350.00 | 37,700 |
21 jun 2024 | 3,390.00 | 3,405.00 | 3,275.00 | 3,285.00 | 3,285.00 | 93,200 |
20 jun 2024 | 3,465.00 | 3,470.00 | 3,390.00 | 3,390.00 | 3,390.00 | 38,100 |
19 jun 2024 | 3,405.00 | 3,480.00 | 3,405.00 | 3,465.00 | 3,465.00 | 42,700 |
18 jun 2024 | 3,380.00 | 3,405.00 | 3,365.00 | 3,395.00 | 3,395.00 | 38,300 |
17 jun 2024 | 3,330.00 | 3,395.00 | 3,320.00 | 3,375.00 | 3,375.00 | 43,800 |
14 jun 2024 | 3,270.00 | 3,400.00 | 3,270.00 | 3,350.00 | 3,350.00 | 36,800 |
13 jun 2024 | 3,305.00 | 3,325.00 | 3,275.00 | 3,280.00 | 3,280.00 | 35,500 |
12 jun 2024 | 3,270.00 | 3,320.00 | 3,270.00 | 3,305.00 | 3,305.00 | 18,100 |
11 jun 2024 | 3,305.00 | 3,330.00 | 3,270.00 | 3,270.00 | 3,270.00 | 23,100 |
10 jun 2024 | 3,305.00 | 3,320.00 | 3,290.00 | 3,315.00 | 3,315.00 | 17,100 |
07 jun 2024 | 3,235.00 | 3,305.00 | 3,235.00 | 3,265.00 | 3,265.00 | 19,900 |
06 jun 2024 | 3,225.00 | 3,255.00 | 3,220.00 | 3,230.00 | 3,230.00 | 29,900 |
05 jun 2024 | 3,305.00 | 3,305.00 | 3,220.00 | 3,220.00 | 3,220.00 | 40,200 |
04 jun 2024 | 3,380.00 | 3,380.00 | 3,325.00 | 3,325.00 | 3,325.00 | 28,200 |
03 jun 2024 | 3,405.00 | 3,440.00 | 3,340.00 | 3,345.00 | 3,345.00 | 55,300 |
31 may 2024 | 3,415.00 | 3,465.00 | 3,400.00 | 3,405.00 | 3,405.00 | 269,500 |
30 may 2024 | 3,400.00 | 3,445.00 | 3,375.00 | 3,440.00 | 3,440.00 | 32,700 |
29 may 2024 | 3,400.00 | 3,430.00 | 3,395.00 | 3,400.00 | 3,400.00 | 32,700 |
28 may 2024 | 3,435.00 | 3,450.00 | 3,400.00 | 3,400.00 | 3,400.00 | 27,200 |
27 may 2024 | 3,380.00 | 3,420.00 | 3,335.00 | 3,420.00 | 3,420.00 | 46,100 |
24 may 2024 | 3,315.00 | 3,370.00 | 3,295.00 | 3,360.00 | 3,360.00 | 36,700 |
23 may 2024 | 3,380.00 | 3,380.00 | 3,320.00 | 3,365.00 | 3,365.00 | 34,000 |
22 may 2024 | 3,345.00 | 3,390.00 | 3,335.00 | 3,345.00 | 3,345.00 | 30,300 |
21 may 2024 | 3,320.00 | 3,345.00 | 3,290.00 | 3,305.00 | 3,305.00 | 41,000 |
20 may 2024 | 3,335.00 | 3,335.00 | 3,245.00 | 3,290.00 | 3,290.00 | 37,000 |
17 may 2024 | 3,310.00 | 3,325.00 | 3,285.00 | 3,325.00 | 3,325.00 | 37,900 |
16 may 2024 | 3,345.00 | 3,355.00 | 3,270.00 | 3,285.00 | 3,285.00 | 33,000 |
15 may 2024 | 3,465.00 | 3,465.00 | 3,300.00 | 3,345.00 | 3,345.00 | 51,100 |
14 may 2024 | 3,315.00 | 3,495.00 | 3,270.00 | 3,470.00 | 3,470.00 | 64,700 |
13 may 2024 | 3,280.00 | 3,360.00 | 3,255.00 | 3,325.00 | 3,325.00 | 27,200 |
10 may 2024 | 3,200.00 | 3,300.00 | 3,200.00 | 3,280.00 | 3,280.00 | 29,100 |
09 may 2024 | 3,175.00 | 3,220.00 | 3,175.00 | 3,200.00 | 3,200.00 | 20,300 |
08 may 2024 | 3,275.00 | 3,285.00 | 3,170.00 | 3,175.00 | 3,175.00 | 55,500 |
07 may 2024 | 3,330.00 | 3,335.00 | 3,275.00 | 3,275.00 | 3,275.00 | 17,200 |
02 may 2024 | 3,290.00 | 3,320.00 | 3,290.00 | 3,290.00 | 3,290.00 | 16,400 |
01 may 2024 | 3,290.00 | 3,315.00 | 3,285.00 | 3,305.00 | 3,305.00 | 18,400 |
30 abr 2024 | 3,245.00 | 3,310.00 | 3,235.00 | 3,300.00 | 3,300.00 | 30,700 |
26 abr 2024 | 3,215.00 | 3,265.00 | 3,205.00 | 3,260.00 | 3,260.00 | 27,000 |
25 abr 2024 | 3,225.00 | 3,230.00 | 3,195.00 | 3,215.00 | 3,215.00 | 25,300 |
24 abr 2024 | 3,205.00 | 3,215.00 | 3,195.00 | 3,200.00 | 3,200.00 | 16,600 |
23 abr 2024 | 3,225.00 | 3,225.00 | 3,190.00 | 3,195.00 | 3,195.00 | 10,800 |
22 abr 2024 | 3,140.00 | 3,205.00 | 3,135.00 | 3,190.00 | 3,190.00 | 31,200 |
19 abr 2024 | 3,180.00 | 3,180.00 | 3,075.00 | 3,115.00 | 3,115.00 | 57,000 |
18 abr 2024 | 3,175.00 | 3,200.00 | 3,175.00 | 3,180.00 | 3,180.00 | 16,200 |
17 abr 2024 | 3,215.00 | 3,220.00 | 3,175.00 | 3,175.00 | 3,175.00 | 36,600 |
16 abr 2024 | 3,265.00 | 3,270.00 | 3,205.00 | 3,220.00 | 3,220.00 | 33,300 |
15 abr 2024 | 3,265.00 | 3,285.00 | 3,215.00 | 3,260.00 | 3,260.00 | 59,900 |
12 abr 2024 | 3,360.00 | 3,360.00 | 3,300.00 | 3,305.00 | 3,305.00 | 22,100 |
11 abr 2024 | 3,370.00 | 3,385.00 | 3,345.00 | 3,360.00 | 3,360.00 | 29,600 |
10 abr 2024 | 3,435.00 | 3,435.00 | 3,385.00 | 3,385.00 | 3,385.00 | 22,300 |
09 abr 2024 | 3,495.00 | 3,495.00 | 3,405.00 | 3,430.00 | 3,430.00 | 30,000 |
08 abr 2024 | 3,425.00 | 3,450.00 | 3,410.00 | 3,450.00 | 3,450.00 | 13,800 |
05 abr 2024 | 3,400.00 | 3,425.00 | 3,370.00 | 3,410.00 | 3,410.00 | 21,300 |
04 abr 2024 | 3,455.00 | 3,465.00 | 3,405.00 | 3,420.00 | 3,420.00 | 38,700 |
03 abr 2024 | 3,350.00 | 3,470.00 | 3,350.00 | 3,445.00 | 3,445.00 | 47,400 |
02 abr 2024 | 3,420.00 | 3,430.00 | 3,360.00 | 3,390.00 | 3,390.00 | 23,400 |
01 abr 2024 | 3,425.00 | 3,440.00 | 3,395.00 | 3,420.00 | 3,420.00 | 23,500 |
29 mar 2024 | 3,455.00 | 3,455.00 | 3,385.00 | 3,430.00 | 3,430.00 | 18,100 |
28 mar 2024 | 3,645.00 | 3,645.00 | 3,450.00 | 3,450.00 | 3,450.00 | 26,400 |
28 mar 2024 | 27 Dividendo | |||||
27 mar 2024 | 3,610.00 | 3,710.00 | 3,610.00 | 3,700.00 | 3,673.00 | 82,400 |
26 mar 2024 | 3,595.00 | 3,645.00 | 3,595.00 | 3,630.00 | 3,603.51 | 31,500 |
25 mar 2024 | 3,630.00 | 3,665.00 | 3,605.00 | 3,630.00 | 3,603.51 | 34,500 |
22 mar 2024 | 3,645.00 | 3,645.00 | 3,595.00 | 3,620.00 | 3,593.58 | 43,900 |
21 mar 2024 | 3,590.00 | 3,660.00 | 3,570.00 | 3,650.00 | 3,623.36 | 50,700 |
19 mar 2024 | 3,580.00 | 3,595.00 | 3,540.00 | 3,590.00 | 3,563.80 | 44,200 |
18 mar 2024 | 3,520.00 | 3,595.00 | 3,520.00 | 3,585.00 | 3,558.84 | 50,600 |
15 mar 2024 | 3,480.00 | 3,525.00 | 3,470.00 | 3,520.00 | 3,494.31 | 45,900 |
14 mar 2024 | 3,405.00 | 3,470.00 | 3,390.00 | 3,460.00 | 3,434.75 | 47,900 |
13 mar 2024 | 3,425.00 | 3,455.00 | 3,385.00 | 3,405.00 | 3,380.15 | 53,900 |
12 mar 2024 | 3,390.00 | 3,455.00 | 3,350.00 | 3,440.00 | 3,414.90 | 43,200 |
11 mar 2024 | 3,360.00 | 3,415.00 | 3,360.00 | 3,400.00 | 3,375.19 | 74,500 |
08 mar 2024 | 3,325.00 | 3,470.00 | 3,325.00 | 3,415.00 | 3,390.08 | 92,200 |
07 mar 2024 | 3,230.00 | 3,340.00 | 3,230.00 | 3,335.00 | 3,310.66 | 64,600 |
06 mar 2024 | 3,195.00 | 3,235.00 | 3,180.00 | 3,225.00 | 3,201.47 | 59,100 |
05 mar 2024 | 3,190.00 | 3,230.00 | 3,175.00 | 3,200.00 | 3,176.65 | 42,700 |
04 mar 2024 | 3,170.00 | 3,245.00 | 3,150.00 | 3,185.00 | 3,161.76 | 57,700 |
01 mar 2024 | 3,150.00 | 3,195.00 | 3,150.00 | 3,175.00 | 3,151.83 | 54,400 |
29 feb 2024 | 3,270.00 | 3,270.00 | 3,150.00 | 3,150.00 | 3,127.01 | 109,900 |
28 feb 2024 | 3,140.00 | 3,220.00 | 3,140.00 | 3,200.00 | 3,176.65 | 39,200 |
27 feb 2024 | 3,175.00 | 3,190.00 | 3,135.00 | 3,145.00 | 3,122.05 | 49,600 |
26 feb 2024 | 3,275.00 | 3,280.00 | 3,170.00 | 3,170.00 | 3,146.87 | 64,400 |
22 feb 2024 | 3,245.00 | 3,295.00 | 3,230.00 | 3,270.00 | 3,246.14 | 55,200 |
21 feb 2024 | 3,200.00 | 3,260.00 | 3,170.00 | 3,240.00 | 3,216.36 | 58,900 |
20 feb 2024 | 3,175.00 | 3,220.00 | 3,145.00 | 3,200.00 | 3,176.65 | 68,400 |
19 feb 2024 | 3,115.00 | 3,170.00 | 3,115.00 | 3,140.00 | 3,117.09 | 49,300 |
16 feb 2024 | 3,120.00 | 3,125.00 | 3,070.00 | 3,090.00 | 3,067.45 | 54,000 |
15 feb 2024 | 3,120.00 | 3,125.00 | 3,055.00 | 3,080.00 | 3,057.52 | 88,300 |
14 feb 2024 | 3,310.00 | 3,315.00 | 3,120.00 | 3,130.00 | 3,107.16 | 134,200 |
13 feb 2024 | 3,260.00 | 3,385.00 | 3,225.00 | 3,355.00 | 3,330.52 | 189,500 |
09 feb 2024 | 3,765.00 | 3,775.00 | 3,740.00 | 3,750.00 | 3,722.64 | 38,200 |
08 feb 2024 | 3,815.00 | 3,820.00 | 3,770.00 | 3,770.00 | 3,742.49 | 34,700 |
07 feb 2024 | 3,820.00 | 3,875.00 | 3,820.00 | 3,835.00 | 3,807.01 | 12,600 |
06 feb 2024 | 3,855.00 | 3,855.00 | 3,825.00 | 3,845.00 | 3,816.94 | 23,200 |
05 feb 2024 | 3,825.00 | 3,875.00 | 3,825.00 | 3,855.00 | 3,826.87 | 18,900 |
*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. |