Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 5,370.00 | 5,500.00 | 5,360.00 | 5,440.00 | 5,440.00 | 286,500 |
10 may 2024 | 5,410.00 | 5,510.00 | 5,310.00 | 5,340.00 | 5,340.00 | 296,600 |
09 may 2024 | 5,270.00 | 5,360.00 | 5,190.00 | 5,350.00 | 5,350.00 | 202,900 |
08 may 2024 | 5,360.00 | 5,420.00 | 5,200.00 | 5,220.00 | 5,220.00 | 262,300 |
07 may 2024 | 5,280.00 | 5,360.00 | 5,250.00 | 5,330.00 | 5,330.00 | 224,800 |
02 may 2024 | 5,320.00 | 5,350.00 | 5,200.00 | 5,260.00 | 5,260.00 | 190,400 |
01 may 2024 | 5,200.00 | 5,300.00 | 5,130.00 | 5,270.00 | 5,270.00 | 432,900 |
30 abr 2024 | 5,450.00 | 5,520.00 | 5,250.00 | 5,290.00 | 5,290.00 | 469,800 |
26 abr 2024 | 5,420.00 | 5,530.00 | 5,320.00 | 5,520.00 | 5,520.00 | 350,200 |
25 abr 2024 | 5,520.00 | 5,530.00 | 5,360.00 | 5,380.00 | 5,380.00 | 311,900 |
24 abr 2024 | 5,320.00 | 5,590.00 | 5,300.00 | 5,550.00 | 5,550.00 | 555,700 |
23 abr 2024 | 5,410.00 | 5,490.00 | 5,220.00 | 5,260.00 | 5,260.00 | 487,700 |
22 abr 2024 | 5,480.00 | 5,600.00 | 4,960.00 | 5,320.00 | 5,320.00 | 1,041,300 |
19 abr 2024 | 5,350.00 | 5,480.00 | 5,230.00 | 5,430.00 | 5,430.00 | 512,400 |
18 abr 2024 | 5,190.00 | 5,360.00 | 5,120.00 | 5,340.00 | 5,340.00 | 382,200 |
17 abr 2024 | 5,120.00 | 5,300.00 | 5,070.00 | 5,240.00 | 5,240.00 | 472,000 |
16 abr 2024 | 5,190.00 | 5,250.00 | 5,020.00 | 5,070.00 | 5,070.00 | 322,500 |
15 abr 2024 | 5,020.00 | 5,240.00 | 5,010.00 | 5,210.00 | 5,210.00 | 303,400 |
12 abr 2024 | 5,050.00 | 5,110.00 | 4,990.00 | 5,050.00 | 5,050.00 | 260,500 |
11 abr 2024 | 5,000.00 | 5,100.00 | 4,945.00 | 5,080.00 | 5,080.00 | 291,600 |
10 abr 2024 | 4,935.00 | 5,120.00 | 4,920.00 | 5,040.00 | 5,040.00 | 379,100 |
09 abr 2024 | 4,865.00 | 4,985.00 | 4,865.00 | 4,930.00 | 4,930.00 | 258,300 |
08 abr 2024 | 4,700.00 | 4,850.00 | 4,685.00 | 4,850.00 | 4,850.00 | 248,100 |
05 abr 2024 | 4,615.00 | 4,750.00 | 4,600.00 | 4,685.00 | 4,685.00 | 196,500 |
04 abr 2024 | 4,730.00 | 4,755.00 | 4,640.00 | 4,665.00 | 4,665.00 | 238,500 |
03 abr 2024 | 4,580.00 | 4,765.00 | 4,575.00 | 4,700.00 | 4,700.00 | 230,800 |
02 abr 2024 | 4,720.00 | 4,750.00 | 4,645.00 | 4,665.00 | 4,665.00 | 171,400 |
01 abr 2024 | 4,880.00 | 4,895.00 | 4,620.00 | 4,685.00 | 4,685.00 | 423,600 |
29 mar 2024 | 4,845.00 | 4,910.00 | 4,800.00 | 4,870.00 | 4,870.00 | 174,600 |
28 mar 2024 | 4,750.00 | 4,850.00 | 4,720.00 | 4,805.00 | 4,805.00 | 239,200 |
28 mar 2024 | 10 Dividendo | |||||
27 mar 2024 | 4,905.00 | 4,920.00 | 4,820.00 | 4,835.00 | 4,825.00 | 316,400 |
26 mar 2024 | 4,800.00 | 4,840.00 | 4,765.00 | 4,780.00 | 4,770.11 | 222,500 |
25 mar 2024 | 4,880.00 | 4,930.00 | 4,780.00 | 4,780.00 | 4,770.11 | 249,000 |
22 mar 2024 | 4,820.00 | 4,885.00 | 4,745.00 | 4,880.00 | 4,869.91 | 291,800 |
21 mar 2024 | 4,700.00 | 4,805.00 | 4,665.00 | 4,805.00 | 4,795.06 | 389,500 |
19 mar 2024 | 4,560.00 | 4,650.00 | 4,510.00 | 4,620.00 | 4,610.44 | 289,400 |
18 mar 2024 | 4,510.00 | 4,530.00 | 4,455.00 | 4,490.00 | 4,480.71 | 171,600 |
15 mar 2024 | 4,475.00 | 4,525.00 | 4,420.00 | 4,465.00 | 4,455.77 | 347,900 |
14 mar 2024 | 4,410.00 | 4,480.00 | 4,395.00 | 4,480.00 | 4,470.73 | 177,900 |
13 mar 2024 | 4,510.00 | 4,545.00 | 4,360.00 | 4,420.00 | 4,410.86 | 207,500 |
12 mar 2024 | 4,405.00 | 4,505.00 | 4,340.00 | 4,465.00 | 4,455.77 | 265,800 |
11 mar 2024 | 4,465.00 | 4,490.00 | 4,350.00 | 4,415.00 | 4,405.87 | 211,100 |
08 mar 2024 | 4,510.00 | 4,675.00 | 4,495.00 | 4,560.00 | 4,550.57 | 339,500 |
07 mar 2024 | 4,610.00 | 4,670.00 | 4,520.00 | 4,560.00 | 4,550.57 | 357,300 |
06 mar 2024 | 4,290.00 | 4,570.00 | 4,285.00 | 4,540.00 | 4,530.61 | 386,200 |
05 mar 2024 | 4,230.00 | 4,370.00 | 4,210.00 | 4,345.00 | 4,336.01 | 266,300 |
04 mar 2024 | 4,300.00 | 4,300.00 | 4,215.00 | 4,230.00 | 4,221.25 | 247,500 |
01 mar 2024 | 4,325.00 | 4,345.00 | 4,245.00 | 4,300.00 | 4,291.11 | 332,800 |
29 feb 2024 | 4,300.00 | 4,390.00 | 4,265.00 | 4,365.00 | 4,355.97 | 281,200 |
28 feb 2024 | 4,245.00 | 4,325.00 | 4,230.00 | 4,295.00 | 4,286.12 | 206,300 |
27 feb 2024 | 4,220.00 | 4,335.00 | 4,220.00 | 4,315.00 | 4,306.08 | 234,500 |
26 feb 2024 | 4,285.00 | 4,300.00 | 4,190.00 | 4,265.00 | 4,256.18 | 298,700 |
22 feb 2024 | 4,330.00 | 4,330.00 | 4,220.00 | 4,285.00 | 4,276.14 | 373,200 |
21 feb 2024 | 4,360.00 | 4,410.00 | 4,300.00 | 4,315.00 | 4,306.08 | 279,500 |
20 feb 2024 | 4,410.00 | 4,480.00 | 4,305.00 | 4,370.00 | 4,360.96 | 560,400 |
19 feb 2024 | 4,130.00 | 4,410.00 | 4,130.00 | 4,390.00 | 4,380.92 | 508,100 |
16 feb 2024 | 3,995.00 | 4,120.00 | 3,960.00 | 4,060.00 | 4,051.60 | 393,700 |
15 feb 2024 | 3,925.00 | 3,925.00 | 3,845.00 | 3,860.00 | 3,852.02 | 251,500 |
14 feb 2024 | 3,925.00 | 3,940.00 | 3,865.00 | 3,915.00 | 3,906.90 | 194,500 |
13 feb 2024 | 3,850.00 | 3,960.00 | 3,830.00 | 3,960.00 | 3,951.81 | 307,600 |
09 feb 2024 | 3,900.00 | 3,980.00 | 3,815.00 | 3,895.00 | 3,886.94 | 611,000 |
08 feb 2024 | 3,675.00 | 4,010.00 | 3,540.00 | 3,815.00 | 3,807.11 | 864,100 |
07 feb 2024 | 3,590.00 | 3,680.00 | 3,585.00 | 3,655.00 | 3,647.44 | 173,600 |
06 feb 2024 | 3,520.00 | 3,600.00 | 3,495.00 | 3,595.00 | 3,587.56 | 254,900 |
05 feb 2024 | 3,470.00 | 3,560.00 | 3,455.00 | 3,550.00 | 3,542.66 | 253,400 |
02 feb 2024 | 3,440.00 | 3,445.00 | 3,370.00 | 3,420.00 | 3,412.93 | 223,500 |
01 feb 2024 | 3,430.00 | 3,465.00 | 3,415.00 | 3,430.00 | 3,422.91 | 202,200 |
31 ene 2024 | 3,310.00 | 3,425.00 | 3,310.00 | 3,420.00 | 3,412.93 | 132,800 |
30 ene 2024 | 3,315.00 | 3,375.00 | 3,300.00 | 3,330.00 | 3,323.11 | 157,500 |
29 ene 2024 | 3,300.00 | 3,330.00 | 3,295.00 | 3,325.00 | 3,318.12 | 163,200 |
26 ene 2024 | 3,320.00 | 3,325.00 | 3,265.00 | 3,270.00 | 3,263.24 | 135,300 |
25 ene 2024 | 3,315.00 | 3,340.00 | 3,310.00 | 3,340.00 | 3,333.09 | 120,600 |
24 ene 2024 | 3,345.00 | 3,360.00 | 3,305.00 | 3,325.00 | 3,318.12 | 119,000 |
23 ene 2024 | 3,380.00 | 3,390.00 | 3,340.00 | 3,345.00 | 3,338.08 | 101,300 |
22 ene 2024 | 3,380.00 | 3,395.00 | 3,365.00 | 3,380.00 | 3,373.01 | 123,100 |
19 ene 2024 | 3,300.00 | 3,320.00 | 3,265.00 | 3,320.00 | 3,313.13 | 105,600 |
18 ene 2024 | 3,255.00 | 3,320.00 | 3,240.00 | 3,300.00 | 3,293.17 | 131,400 |
17 ene 2024 | 3,225.00 | 3,290.00 | 3,220.00 | 3,245.00 | 3,238.29 | 137,400 |
16 ene 2024 | 3,305.00 | 3,305.00 | 3,215.00 | 3,225.00 | 3,218.33 | 123,100 |
15 ene 2024 | 3,205.00 | 3,250.00 | 3,205.00 | 3,245.00 | 3,238.29 | 23,400 |
12 ene 2024 | 3,250.00 | 3,305.00 | 3,210.00 | 3,240.00 | 3,233.30 | 215,500 |
11 ene 2024 | 3,285.00 | 3,285.00 | 3,220.00 | 3,230.00 | 3,223.32 | 187,700 |
10 ene 2024 | 3,240.00 | 3,290.00 | 3,235.00 | 3,260.00 | 3,253.26 | 151,700 |
09 ene 2024 | 3,230.00 | 3,260.00 | 3,200.00 | 3,230.00 | 3,223.32 | 142,300 |
05 ene 2024 | 3,240.00 | 3,240.00 | 3,195.00 | 3,215.00 | 3,208.35 | 114,400 |
04 ene 2024 | 3,210.00 | 3,250.00 | 3,170.00 | 3,250.00 | 3,243.28 | 127,400 |
29 dic 2023 | 3,240.00 | 3,240.00 | 3,190.00 | 3,220.00 | 3,213.34 | 90,900 |
28 dic 2023 | 3,240.00 | 3,260.00 | 3,200.00 | 3,205.00 | 3,198.37 | 105,200 |
27 dic 2023 | 3,275.00 | 3,285.00 | 3,255.00 | 3,275.00 | 3,268.23 | 125,900 |
26 dic 2023 | 3,265.00 | 3,275.00 | 3,235.00 | 3,270.00 | 3,263.24 | 121,700 |
25 dic 2023 | 3,240.00 | 3,265.00 | 3,225.00 | 3,230.00 | 3,223.32 | 100,200 |
22 dic 2023 | 3,205.00 | 3,255.00 | 3,195.00 | 3,235.00 | 3,228.31 | 107,100 |
21 dic 2023 | 3,225.00 | 3,225.00 | 3,155.00 | 3,160.00 | 3,153.46 | 93,800 |
20 dic 2023 | 3,155.00 | 3,240.00 | 3,155.00 | 3,210.00 | 3,203.36 | 180,800 |
19 dic 2023 | 3,150.00 | 3,155.00 | 3,105.00 | 3,140.00 | 3,133.51 | 122,700 |
18 dic 2023 | 3,120.00 | 3,145.00 | 3,080.00 | 3,145.00 | 3,138.50 | 103,100 |
15 dic 2023 | 3,185.00 | 3,200.00 | 3,120.00 | 3,135.00 | 3,128.52 | 207,600 |
14 dic 2023 | 3,165.00 | 3,205.00 | 3,130.00 | 3,185.00 | 3,178.41 | 190,000 |
13 dic 2023 | 3,225.00 | 3,240.00 | 3,115.00 | 3,150.00 | 3,143.48 | 136,800 |
*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. |