Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 3,795.00 | 3,805.00 | 3,745.00 | 3,770.00 | 3,770.00 | 44,000 |
27 jun 2024 | 3,715.00 | 3,775.00 | 3,695.00 | 3,760.00 | 3,760.00 | 27,200 |
26 jun 2024 | 3,670.00 | 3,710.00 | 3,670.00 | 3,685.00 | 3,685.00 | 23,600 |
25 jun 2024 | 3,620.00 | 3,675.00 | 3,620.00 | 3,670.00 | 3,670.00 | 21,700 |
24 jun 2024 | 3,660.00 | 3,660.00 | 3,585.00 | 3,620.00 | 3,620.00 | 25,200 |
21 jun 2024 | 3,655.00 | 3,690.00 | 3,620.00 | 3,630.00 | 3,630.00 | 55,900 |
20 jun 2024 | 3,630.00 | 3,675.00 | 3,595.00 | 3,650.00 | 3,650.00 | 34,200 |
19 jun 2024 | 3,550.00 | 3,700.00 | 3,550.00 | 3,650.00 | 3,650.00 | 39,100 |
18 jun 2024 | 3,580.00 | 3,580.00 | 3,545.00 | 3,575.00 | 3,575.00 | 11,700 |
17 jun 2024 | 3,615.00 | 3,615.00 | 3,520.00 | 3,540.00 | 3,540.00 | 18,100 |
14 jun 2024 | 3,535.00 | 3,630.00 | 3,520.00 | 3,615.00 | 3,615.00 | 24,900 |
13 jun 2024 | 3,600.00 | 3,635.00 | 3,530.00 | 3,535.00 | 3,535.00 | 23,800 |
12 jun 2024 | 3,675.00 | 3,675.00 | 3,635.00 | 3,645.00 | 3,645.00 | 7,300 |
11 jun 2024 | 3,660.00 | 3,685.00 | 3,625.00 | 3,645.00 | 3,645.00 | 32,400 |
10 jun 2024 | 3,505.00 | 3,645.00 | 3,505.00 | 3,625.00 | 3,625.00 | 29,300 |
07 jun 2024 | 3,540.00 | 3,540.00 | 3,505.00 | 3,520.00 | 3,520.00 | 11,900 |
06 jun 2024 | 3,545.00 | 3,555.00 | 3,505.00 | 3,520.00 | 3,520.00 | 18,500 |
05 jun 2024 | 3,560.00 | 3,575.00 | 3,515.00 | 3,515.00 | 3,515.00 | 23,200 |
04 jun 2024 | 3,640.00 | 3,640.00 | 3,560.00 | 3,560.00 | 3,560.00 | 26,000 |
03 jun 2024 | 3,690.00 | 3,695.00 | 3,645.00 | 3,660.00 | 3,660.00 | 21,000 |
31 may 2024 | 3,625.00 | 3,670.00 | 3,600.00 | 3,660.00 | 3,660.00 | 34,900 |
30 may 2024 | 3,540.00 | 3,600.00 | 3,515.00 | 3,590.00 | 3,590.00 | 27,400 |
29 may 2024 | 3,550.00 | 3,590.00 | 3,545.00 | 3,545.00 | 3,545.00 | 17,600 |
28 may 2024 | 3,550.00 | 3,575.00 | 3,530.00 | 3,550.00 | 3,550.00 | 12,000 |
27 may 2024 | 3,525.00 | 3,550.00 | 3,510.00 | 3,550.00 | 3,550.00 | 8,600 |
24 may 2024 | 3,510.00 | 3,550.00 | 3,510.00 | 3,525.00 | 3,525.00 | 13,500 |
23 may 2024 | 3,540.00 | 3,570.00 | 3,505.00 | 3,540.00 | 3,540.00 | 12,200 |
22 may 2024 | 3,570.00 | 3,590.00 | 3,540.00 | 3,540.00 | 3,540.00 | 14,600 |
21 may 2024 | 3,580.00 | 3,630.00 | 3,570.00 | 3,570.00 | 3,570.00 | 26,800 |
20 may 2024 | 3,540.00 | 3,595.00 | 3,540.00 | 3,580.00 | 3,580.00 | 21,500 |
17 may 2024 | 3,520.00 | 3,575.00 | 3,500.00 | 3,575.00 | 3,575.00 | 23,500 |
16 may 2024 | 3,530.00 | 3,550.00 | 3,500.00 | 3,515.00 | 3,515.00 | 37,100 |
15 may 2024 | 3,630.00 | 3,630.00 | 3,545.00 | 3,550.00 | 3,550.00 | 19,700 |
14 may 2024 | 3,645.00 | 3,645.00 | 3,580.00 | 3,600.00 | 3,600.00 | 28,500 |
13 may 2024 | 3,650.00 | 3,670.00 | 3,605.00 | 3,645.00 | 3,645.00 | 17,100 |
10 may 2024 | 3,585.00 | 3,685.00 | 3,550.00 | 3,680.00 | 3,680.00 | 53,600 |
09 may 2024 | 3,525.00 | 3,565.00 | 3,500.00 | 3,540.00 | 3,540.00 | 50,900 |
08 may 2024 | 3,625.00 | 3,625.00 | 3,550.00 | 3,550.00 | 3,550.00 | 41,200 |
07 may 2024 | 3,670.00 | 3,670.00 | 3,575.00 | 3,615.00 | 3,615.00 | 44,300 |
02 may 2024 | 3,630.00 | 3,690.00 | 3,625.00 | 3,645.00 | 3,645.00 | 31,000 |
01 may 2024 | 3,700.00 | 3,700.00 | 3,635.00 | 3,655.00 | 3,655.00 | 54,200 |
30 abr 2024 | 3,610.00 | 3,800.00 | 3,590.00 | 3,760.00 | 3,760.00 | 134,800 |
26 abr 2024 | 3,795.00 | 3,830.00 | 3,730.00 | 3,810.00 | 3,810.00 | 47,500 |
25 abr 2024 | 3,825.00 | 3,825.00 | 3,750.00 | 3,780.00 | 3,780.00 | 26,900 |
24 abr 2024 | 3,810.00 | 3,820.00 | 3,785.00 | 3,815.00 | 3,815.00 | 23,500 |
23 abr 2024 | 3,865.00 | 3,865.00 | 3,770.00 | 3,810.00 | 3,810.00 | 26,500 |
22 abr 2024 | 3,795.00 | 3,840.00 | 3,760.00 | 3,810.00 | 3,810.00 | 47,800 |
19 abr 2024 | 3,840.00 | 3,855.00 | 3,710.00 | 3,775.00 | 3,775.00 | 34,300 |
18 abr 2024 | 3,800.00 | 3,870.00 | 3,785.00 | 3,840.00 | 3,840.00 | 27,400 |
17 abr 2024 | 3,970.00 | 3,970.00 | 3,780.00 | 3,780.00 | 3,780.00 | 36,800 |
16 abr 2024 | 3,980.00 | 4,030.00 | 3,950.00 | 3,970.00 | 3,970.00 | 71,100 |
15 abr 2024 | 3,870.00 | 3,970.00 | 3,845.00 | 3,970.00 | 3,970.00 | 22,900 |
12 abr 2024 | 3,930.00 | 3,950.00 | 3,900.00 | 3,910.00 | 3,910.00 | 26,000 |
11 abr 2024 | 3,845.00 | 3,940.00 | 3,830.00 | 3,920.00 | 3,920.00 | 18,700 |
10 abr 2024 | 3,850.00 | 3,900.00 | 3,835.00 | 3,885.00 | 3,885.00 | 14,700 |
09 abr 2024 | 3,805.00 | 3,855.00 | 3,780.00 | 3,850.00 | 3,850.00 | 27,800 |
08 abr 2024 | 3,750.00 | 3,820.00 | 3,725.00 | 3,805.00 | 3,805.00 | 33,500 |
05 abr 2024 | 3,800.00 | 3,830.00 | 3,740.00 | 3,765.00 | 3,765.00 | 53,400 |
04 abr 2024 | 3,890.00 | 3,890.00 | 3,825.00 | 3,825.00 | 3,825.00 | 28,400 |
03 abr 2024 | 3,785.00 | 3,870.00 | 3,755.00 | 3,840.00 | 3,840.00 | 36,100 |
02 abr 2024 | 3,955.00 | 4,005.00 | 3,855.00 | 3,855.00 | 3,855.00 | 69,400 |
01 abr 2024 | 4,030.00 | 4,030.00 | 3,895.00 | 3,930.00 | 3,930.00 | 40,000 |
29 mar 2024 | 3,980.00 | 4,045.00 | 3,965.00 | 4,020.00 | 4,020.00 | 27,400 |
28 mar 2024 | 3,955.00 | 4,015.00 | 3,950.00 | 3,980.00 | 3,980.00 | 47,200 |
28 mar 2024 | 80 Dividendo | |||||
27 mar 2024 | 4,000.00 | 4,095.00 | 3,970.00 | 4,080.00 | 4,000.00 | 77,700 |
26 mar 2024 | 4,010.00 | 4,040.00 | 3,985.00 | 4,005.00 | 3,926.47 | 39,900 |
25 mar 2024 | 4,035.00 | 4,040.00 | 4,010.00 | 4,035.00 | 3,955.88 | 28,900 |
22 mar 2024 | 4,050.00 | 4,080.00 | 4,040.00 | 4,065.00 | 3,985.29 | 29,700 |
21 mar 2024 | 4,010.00 | 4,050.00 | 4,000.00 | 4,030.00 | 3,950.98 | 31,200 |
19 mar 2024 | 3,960.00 | 4,000.00 | 3,930.00 | 3,990.00 | 3,911.76 | 35,200 |
18 mar 2024 | 4,000.00 | 4,000.00 | 3,945.00 | 3,965.00 | 3,887.25 | 34,800 |
15 mar 2024 | 4,000.00 | 4,050.00 | 3,975.00 | 4,000.00 | 3,921.57 | 20,700 |
14 mar 2024 | 3,955.00 | 4,040.00 | 3,935.00 | 4,020.00 | 3,941.18 | 54,500 |
13 mar 2024 | 4,025.00 | 4,050.00 | 3,910.00 | 3,945.00 | 3,867.65 | 34,700 |
12 mar 2024 | 3,900.00 | 3,995.00 | 3,895.00 | 3,990.00 | 3,911.76 | 38,700 |
11 mar 2024 | 4,010.00 | 4,015.00 | 3,935.00 | 3,950.00 | 3,872.55 | 57,700 |
08 mar 2024 | 4,010.00 | 4,140.00 | 4,010.00 | 4,070.00 | 3,990.20 | 63,600 |
07 mar 2024 | 3,995.00 | 4,080.00 | 3,985.00 | 4,025.00 | 3,946.08 | 42,400 |
06 mar 2024 | 4,010.00 | 4,030.00 | 3,965.00 | 3,995.00 | 3,916.67 | 36,400 |
05 mar 2024 | 4,035.00 | 4,075.00 | 4,010.00 | 4,015.00 | 3,936.27 | 40,600 |
04 mar 2024 | 4,130.00 | 4,135.00 | 3,970.00 | 4,035.00 | 3,955.88 | 92,100 |
01 mar 2024 | 4,300.00 | 4,300.00 | 4,150.00 | 4,180.00 | 4,098.04 | 71,300 |
29 feb 2024 | 4,295.00 | 4,315.00 | 4,230.00 | 4,290.00 | 4,205.88 | 50,000 |
28 feb 2024 | 4,330.00 | 4,370.00 | 4,295.00 | 4,320.00 | 4,235.29 | 39,200 |
27 feb 2024 | 4,175.00 | 4,300.00 | 4,140.00 | 4,275.00 | 4,191.18 | 47,900 |
26 feb 2024 | 4,215.00 | 4,280.00 | 4,145.00 | 4,180.00 | 4,098.04 | 43,500 |
22 feb 2024 | 4,155.00 | 4,205.00 | 4,095.00 | 4,205.00 | 4,122.55 | 46,700 |
21 feb 2024 | 4,005.00 | 4,190.00 | 4,005.00 | 4,150.00 | 4,068.63 | 63,700 |
20 feb 2024 | 4,000.00 | 4,040.00 | 3,925.00 | 3,995.00 | 3,916.67 | 45,400 |
19 feb 2024 | 3,965.00 | 4,035.00 | 3,965.00 | 4,000.00 | 3,921.57 | 31,000 |
16 feb 2024 | 4,000.00 | 4,020.00 | 3,960.00 | 3,985.00 | 3,906.86 | 36,500 |
15 feb 2024 | 4,050.00 | 4,075.00 | 3,900.00 | 3,975.00 | 3,897.06 | 73,600 |
14 feb 2024 | 4,035.00 | 4,035.00 | 3,950.00 | 4,020.00 | 3,941.18 | 51,500 |
13 feb 2024 | 3,855.00 | 4,050.00 | 3,855.00 | 4,035.00 | 3,955.88 | 87,100 |
09 feb 2024 | 3,860.00 | 3,915.00 | 3,790.00 | 3,800.00 | 3,725.49 | 55,200 |
08 feb 2024 | 3,910.00 | 3,925.00 | 3,845.00 | 3,900.00 | 3,823.53 | 52,100 |
07 feb 2024 | 3,700.00 | 3,925.00 | 3,685.00 | 3,920.00 | 3,843.14 | 61,600 |
06 feb 2024 | 3,710.00 | 3,750.00 | 3,670.00 | 3,700.00 | 3,627.45 | 36,300 |
05 feb 2024 | 3,690.00 | 3,740.00 | 3,685.00 | 3,710.00 | 3,637.25 | 45,400 |
*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. |