Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1,875.00 | 1,890.00 | 1,830.00 | 1,880.00 | 1,880.00 | 11,807 |
27 jun 2024 | 1,955.00 | 1,980.00 | 1,822.00 | 1,897.00 | 1,897.00 | 45,316 |
26 jun 2024 | 1,932.00 | 1,960.00 | 1,908.00 | 1,952.00 | 1,952.00 | 12,025 |
25 jun 2024 | 1,879.00 | 1,933.00 | 1,817.00 | 1,932.00 | 1,932.00 | 18,340 |
24 jun 2024 | 1,914.00 | 1,960.00 | 1,842.00 | 1,896.00 | 1,896.00 | 41,735 |
21 jun 2024 | 1,731.00 | 1,906.00 | 1,714.00 | 1,887.00 | 1,887.00 | 88,798 |
20 jun 2024 | 1,764.00 | 1,791.00 | 1,698.00 | 1,731.00 | 1,731.00 | 30,321 |
19 jun 2024 | 1,804.00 | 1,804.00 | 1,685.00 | 1,764.00 | 1,764.00 | 135,074 |
18 jun 2024 | 1,890.00 | 1,890.00 | 1,785.00 | 1,804.00 | 1,804.00 | 57,720 |
17 jun 2024 | 1,859.00 | 1,879.00 | 1,811.00 | 1,861.00 | 1,861.00 | 34,827 |
14 jun 2024 | 1,919.00 | 1,927.00 | 1,800.00 | 1,829.00 | 1,829.00 | 131,350 |
13 jun 2024 | 1,996.00 | 2,045.00 | 1,911.00 | 1,927.00 | 1,927.00 | 104,306 |
12 jun 2024 | 2,145.00 | 2,145.00 | 1,945.00 | 1,996.00 | 1,996.00 | 252,450 |
11 jun 2024 | 2,150.00 | 2,190.00 | 2,100.00 | 2,145.00 | 2,145.00 | 28,415 |
10 jun 2024 | 2,200.00 | 2,205.00 | 2,100.00 | 2,170.00 | 2,170.00 | 69,560 |
07 jun 2024 | 2,275.00 | 2,275.00 | 2,160.00 | 2,200.00 | 2,200.00 | 18,851 |
05 jun 2024 | 2,270.00 | 2,280.00 | 2,200.00 | 2,230.00 | 2,230.00 | 30,456 |
04 jun 2024 | 2,285.00 | 2,285.00 | 2,200.00 | 2,230.00 | 2,230.00 | 46,903 |
03 jun 2024 | 2,080.00 | 2,450.00 | 2,080.00 | 2,240.00 | 2,240.00 | 323,798 |
31 may 2024 | 2,115.00 | 2,165.00 | 2,070.00 | 2,120.00 | 2,120.00 | 30,310 |
30 may 2024 | 2,060.00 | 2,200.00 | 2,060.00 | 2,115.00 | 2,115.00 | 30,594 |
29 may 2024 | 2,235.00 | 2,240.00 | 2,025.00 | 2,120.00 | 2,120.00 | 98,482 |
28 may 2024 | 2,100.00 | 2,420.00 | 2,100.00 | 2,235.00 | 2,235.00 | 145,439 |
27 may 2024 | 2,165.00 | 2,245.00 | 2,055.00 | 2,105.00 | 2,105.00 | 113,260 |
24 may 2024 | 2,205.00 | 2,290.00 | 2,160.00 | 2,205.00 | 2,205.00 | 11,656 |
23 may 2024 | 2,285.00 | 2,285.00 | 2,205.00 | 2,205.00 | 2,205.00 | 14,558 |
22 may 2024 | 2,230.00 | 2,240.00 | 2,180.00 | 2,230.00 | 2,230.00 | 33,707 |
21 may 2024 | 2,205.00 | 2,345.00 | 2,205.00 | 2,230.00 | 2,230.00 | 60,963 |
20 may 2024 | 2,280.00 | 2,340.00 | 2,200.00 | 2,280.00 | 2,280.00 | 47,472 |
17 may 2024 | 2,345.00 | 2,345.00 | 2,255.00 | 2,275.00 | 2,275.00 | 13,905 |
16 may 2024 | 2,335.00 | 2,385.00 | 2,295.00 | 2,300.00 | 2,300.00 | 49,908 |
14 may 2024 | 2,310.00 | 2,345.00 | 2,215.00 | 2,340.00 | 2,340.00 | 94,101 |
13 may 2024 | 2,380.00 | 2,380.00 | 2,280.00 | 2,300.00 | 2,300.00 | 78,480 |
10 may 2024 | 2,395.00 | 2,395.00 | 2,330.00 | 2,370.00 | 2,370.00 | 34,180 |
09 may 2024 | 2,350.00 | 2,410.00 | 2,315.00 | 2,385.00 | 2,385.00 | 86,384 |
08 may 2024 | 2,365.00 | 2,480.00 | 2,350.00 | 2,350.00 | 2,350.00 | 51,707 |
07 may 2024 | 2,450.00 | 2,450.00 | 2,350.00 | 2,365.00 | 2,365.00 | 49,175 |
03 may 2024 | 2,405.00 | 2,450.00 | 2,345.00 | 2,415.00 | 2,415.00 | 92,454 |
02 may 2024 | 2,490.00 | 2,510.00 | 2,340.00 | 2,380.00 | 2,380.00 | 80,467 |
30 abr 2024 | 2,655.00 | 2,655.00 | 2,410.00 | 2,490.00 | 2,490.00 | 92,581 |
29 abr 2024 | 2,375.00 | 2,845.00 | 2,375.00 | 2,645.00 | 2,645.00 | 540,223 |
26 abr 2024 | 2,500.00 | 2,540.00 | 2,340.00 | 2,340.00 | 2,340.00 | 51,097 |
25 abr 2024 | 2,595.00 | 2,595.00 | 2,425.00 | 2,510.00 | 2,510.00 | 55,523 |
24 abr 2024 | 2,660.00 | 2,660.00 | 2,490.00 | 2,500.00 | 2,500.00 | 152,623 |
23 abr 2024 | 2,680.00 | 2,685.00 | 2,545.00 | 2,625.00 | 2,625.00 | 72,712 |
22 abr 2024 | 2,600.00 | 2,705.00 | 2,595.00 | 2,615.00 | 2,615.00 | 29,748 |
19 abr 2024 | 2,785.00 | 2,785.00 | 2,630.00 | 2,650.00 | 2,650.00 | 61,356 |
18 abr 2024 | 2,750.00 | 2,800.00 | 2,730.00 | 2,780.00 | 2,780.00 | 23,122 |
17 abr 2024 | 2,790.00 | 2,840.00 | 2,725.00 | 2,755.00 | 2,755.00 | 39,453 |
16 abr 2024 | 2,870.00 | 2,875.00 | 2,760.00 | 2,790.00 | 2,790.00 | 71,124 |
15 abr 2024 | 2,895.00 | 2,990.00 | 2,805.00 | 2,900.00 | 2,900.00 | 42,369 |
12 abr 2024 | 2,810.00 | 2,900.00 | 2,770.00 | 2,900.00 | 2,900.00 | 65,088 |
11 abr 2024 | 2,935.00 | 2,935.00 | 2,795.00 | 2,835.00 | 2,835.00 | 162,651 |
09 abr 2024 | 2,990.00 | 3,025.00 | 2,880.00 | 2,940.00 | 2,940.00 | 37,882 |
08 abr 2024 | 2,970.00 | 3,015.00 | 2,920.00 | 2,990.00 | 2,990.00 | 56,501 |
05 abr 2024 | 2,980.00 | 3,050.00 | 2,880.00 | 2,975.00 | 2,975.00 | 150,830 |
04 abr 2024 | 3,195.00 | 3,195.00 | 3,000.00 | 3,010.00 | 3,010.00 | 122,227 |
03 abr 2024 | 3,055.00 | 3,230.00 | 3,030.00 | 3,115.00 | 3,115.00 | 74,143 |
02 abr 2024 | 3,170.00 | 3,170.00 | 3,045.00 | 3,075.00 | 3,075.00 | 52,861 |
01 abr 2024 | 3,150.00 | 3,150.00 | 3,030.00 | 3,130.00 | 3,130.00 | 126,382 |
29 mar 2024 | 3,145.00 | 3,200.00 | 3,055.00 | 3,120.00 | 3,120.00 | 80,616 |
28 mar 2024 | 3,200.00 | 3,270.00 | 3,080.00 | 3,145.00 | 3,145.00 | 157,047 |
27 mar 2024 | 3,230.00 | 3,265.00 | 3,110.00 | 3,215.00 | 3,215.00 | 106,380 |
26 mar 2024 | 3,220.00 | 3,245.00 | 3,100.00 | 3,190.00 | 3,190.00 | 91,921 |
25 mar 2024 | 3,055.00 | 3,220.00 | 3,055.00 | 3,170.00 | 3,170.00 | 62,491 |
22 mar 2024 | 3,250.00 | 3,250.00 | 3,005.00 | 3,045.00 | 3,045.00 | 239,416 |
21 mar 2024 | 3,135.00 | 3,280.00 | 3,115.00 | 3,250.00 | 3,250.00 | 100,352 |
20 mar 2024 | 3,225.00 | 3,250.00 | 3,125.00 | 3,135.00 | 3,135.00 | 91,092 |
19 mar 2024 | 3,285.00 | 3,285.00 | 3,100.00 | 3,210.00 | 3,210.00 | 80,362 |
18 mar 2024 | 3,200.00 | 3,350.00 | 3,145.00 | 3,225.00 | 3,225.00 | 109,952 |
15 mar 2024 | 3,400.00 | 3,400.00 | 3,065.00 | 3,200.00 | 3,200.00 | 213,330 |
14 mar 2024 | 3,415.00 | 3,530.00 | 3,255.00 | 3,320.00 | 3,320.00 | 141,031 |
13 mar 2024 | 3,555.00 | 3,590.00 | 3,380.00 | 3,415.00 | 3,415.00 | 169,439 |
12 mar 2024 | 3,740.00 | 3,740.00 | 3,500.00 | 3,550.00 | 3,550.00 | 106,087 |
11 mar 2024 | 3,695.00 | 3,720.00 | 3,600.00 | 3,670.00 | 3,670.00 | 69,002 |
08 mar 2024 | 3,655.00 | 3,750.00 | 3,600.00 | 3,695.00 | 3,695.00 | 89,242 |
07 mar 2024 | 3,770.00 | 3,845.00 | 3,620.00 | 3,690.00 | 3,690.00 | 151,681 |
06 mar 2024 | 3,850.00 | 3,985.00 | 3,680.00 | 3,770.00 | 3,770.00 | 272,581 |
05 mar 2024 | 3,875.00 | 3,950.00 | 3,830.00 | 3,925.00 | 3,925.00 | 158,210 |
04 mar 2024 | 3,910.00 | 3,975.00 | 3,700.00 | 3,915.00 | 3,915.00 | 217,694 |
29 feb 2024 | 3,820.00 | 4,015.00 | 3,820.00 | 3,910.00 | 3,910.00 | 112,642 |
28 feb 2024 | 3,925.00 | 4,060.00 | 3,725.00 | 3,910.00 | 3,910.00 | 260,188 |
27 feb 2024 | 3,925.00 | 4,085.00 | 3,915.00 | 3,955.00 | 3,955.00 | 230,405 |
26 feb 2024 | 3,960.00 | 4,050.00 | 3,830.00 | 4,005.00 | 4,005.00 | 210,499 |
23 feb 2024 | 3,600.00 | 4,145.00 | 3,600.00 | 4,000.00 | 4,000.00 | 873,021 |
22 feb 2024 | 3,530.00 | 3,640.00 | 3,460.00 | 3,595.00 | 3,595.00 | 66,951 |
21 feb 2024 | 3,690.00 | 3,700.00 | 3,475.00 | 3,505.00 | 3,505.00 | 107,727 |
20 feb 2024 | 3,760.00 | 3,770.00 | 3,605.00 | 3,695.00 | 3,695.00 | 59,777 |
19 feb 2024 | 3,710.00 | 3,840.00 | 3,690.00 | 3,760.00 | 3,760.00 | 77,700 |
16 feb 2024 | 3,720.00 | 3,985.00 | 3,700.00 | 3,840.00 | 3,840.00 | 158,571 |
15 feb 2024 | 4,005.00 | 4,130.00 | 3,375.00 | 3,750.00 | 3,750.00 | 529,797 |
14 feb 2024 | 3,730.00 | 3,900.00 | 3,570.00 | 3,890.00 | 3,890.00 | 174,153 |
13 feb 2024 | 3,620.00 | 3,785.00 | 3,545.00 | 3,620.00 | 3,620.00 | 225,786 |
08 feb 2024 | 3,010.00 | 3,680.00 | 3,000.00 | 3,620.00 | 3,620.00 | 702,632 |
07 feb 2024 | 2,990.00 | 3,075.00 | 2,940.00 | 3,015.00 | 3,015.00 | 59,934 |
06 feb 2024 | 2,995.00 | 3,090.00 | 2,865.00 | 3,000.00 | 3,000.00 | 71,214 |
05 feb 2024 | 3,030.00 | 3,055.00 | 2,930.00 | 2,995.00 | 2,995.00 | 90,203 |
02 feb 2024 | 3,165.00 | 3,165.00 | 2,990.00 | 3,045.00 | 3,045.00 | 80,939 |
01 feb 2024 | 3,240.00 | 3,240.00 | 3,005.00 | 3,015.00 | 3,015.00 | 58,181 |
31 ene 2024 | 3,210.00 | 3,255.00 | 3,080.00 | 3,145.00 | 3,145.00 | 116,477 |
*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. |