Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 2,705.00 | 2,720.00 | 2,655.00 | 2,675.00 | 2,675.00 | 599,190 |
01 jul 2024 | 2,755.00 | 2,760.00 | 2,690.00 | 2,700.00 | 2,700.00 | 526,230 |
28 jun 2024 | 2,700.00 | 2,755.00 | 2,700.00 | 2,745.00 | 2,745.00 | 966,977 |
27 jun 2024 | 2,715.00 | 2,730.00 | 2,675.00 | 2,710.00 | 2,710.00 | 883,196 |
26 jun 2024 | 2,760.00 | 2,805.00 | 2,715.00 | 2,740.00 | 2,740.00 | 1,595,207 |
25 jun 2024 | 2,615.00 | 2,720.00 | 2,600.00 | 2,720.00 | 2,720.00 | 1,621,449 |
24 jun 2024 | 2,600.00 | 2,635.00 | 2,585.00 | 2,605.00 | 2,605.00 | 647,768 |
21 jun 2024 | 2,600.00 | 2,615.00 | 2,560.00 | 2,595.00 | 2,595.00 | 1,530,494 |
20 jun 2024 | 2,655.00 | 2,665.00 | 2,630.00 | 2,650.00 | 2,650.00 | 452,773 |
19 jun 2024 | 2,690.00 | 2,690.00 | 2,630.00 | 2,635.00 | 2,635.00 | 1,016,574 |
18 jun 2024 | 2,640.00 | 2,700.00 | 2,625.00 | 2,660.00 | 2,660.00 | 1,717,542 |
17 jun 2024 | 2,520.00 | 2,670.00 | 2,510.00 | 2,610.00 | 2,610.00 | 2,109,532 |
14 jun 2024 | 2,380.00 | 2,520.00 | 2,380.00 | 2,520.00 | 2,520.00 | 2,047,731 |
13 jun 2024 | 2,375.00 | 2,395.00 | 2,330.00 | 2,380.00 | 2,380.00 | 1,009,878 |
12 jun 2024 | 2,325.00 | 2,370.00 | 2,305.00 | 2,360.00 | 2,360.00 | 1,198,161 |
11 jun 2024 | 2,360.00 | 2,360.00 | 2,215.00 | 2,215.00 | 2,215.00 | 1,076,915 |
07 jun 2024 | 2,410.00 | 2,430.00 | 2,345.00 | 2,365.00 | 2,365.00 | 645,955 |
06 jun 2024 | 2,330.00 | 2,415.00 | 2,330.00 | 2,390.00 | 2,390.00 | 1,133,611 |
05 jun 2024 | 2,295.00 | 2,335.00 | 2,285.00 | 2,330.00 | 2,330.00 | 546,051 |
04 jun 2024 | 2,295.00 | 2,305.00 | 2,265.00 | 2,295.00 | 2,295.00 | 306,986 |
03 jun 2024 | 2,275.00 | 2,300.00 | 2,260.00 | 2,295.00 | 2,295.00 | 329,017 |
31 may 2024 | 2,270.00 | 2,305.00 | 2,255.00 | 2,275.00 | 2,275.00 | 797,647 |
30 may 2024 | 2,255.00 | 2,255.00 | 2,215.00 | 2,250.00 | 2,250.00 | 536,339 |
29 may 2024 | 2,225.00 | 2,290.00 | 2,220.00 | 2,280.00 | 2,280.00 | 1,161,605 |
28 may 2024 | 2,195.00 | 2,205.00 | 2,185.00 | 2,200.00 | 2,200.00 | 294,915 |
27 may 2024 | 2,175.00 | 2,200.00 | 2,160.00 | 2,195.00 | 2,195.00 | 333,664 |
24 may 2024 | 2,170.00 | 2,175.00 | 2,145.00 | 2,170.00 | 2,170.00 | 403,651 |
23 may 2024 | 2,215.00 | 2,235.00 | 2,180.00 | 2,190.00 | 2,190.00 | 543,842 |
22 may 2024 | 2,230.00 | 2,250.00 | 2,225.00 | 2,230.00 | 2,230.00 | 291,802 |
21 may 2024 | 2,310.00 | 2,310.00 | 2,220.00 | 2,220.00 | 2,220.00 | 798,107 |
20 may 2024 | 2,335.00 | 2,335.00 | 2,295.00 | 2,315.00 | 2,315.00 | 222,530 |
17 may 2024 | 2,315.00 | 2,325.00 | 2,290.00 | 2,325.00 | 2,325.00 | 279,406 |
16 may 2024 | 2,285.00 | 2,335.00 | 2,285.00 | 2,310.00 | 2,310.00 | 481,230 |
15 may 2024 | 2,305.00 | 2,310.00 | 2,255.00 | 2,260.00 | 2,260.00 | 528,859 |
14 may 2024 | 2,240.00 | 2,315.00 | 2,240.00 | 2,300.00 | 2,300.00 | 621,570 |
13 may 2024 | 2,235.00 | 2,250.00 | 2,215.00 | 2,240.00 | 2,240.00 | 412,604 |
10 may 2024 | 2,205.00 | 2,230.00 | 2,205.00 | 2,230.00 | 2,230.00 | 199,405 |
09 may 2024 | 2,235.00 | 2,245.00 | 2,200.00 | 2,205.00 | 2,205.00 | 346,438 |
08 may 2024 | 2,290.00 | 2,290.00 | 2,225.00 | 2,235.00 | 2,235.00 | 340,577 |
07 may 2024 | 2,265.00 | 2,285.00 | 2,245.00 | 2,280.00 | 2,280.00 | 336,675 |
06 may 2024 | 2,245.00 | 2,260.00 | 2,230.00 | 2,250.00 | 2,250.00 | 270,074 |
03 may 2024 | 2,210.00 | 2,265.00 | 2,210.00 | 2,215.00 | 2,215.00 | 814,522 |
02 may 2024 | 2,180.00 | 2,215.00 | 2,170.00 | 2,170.00 | 2,170.00 | 328,379 |
30 abr 2024 | 2,200.00 | 2,210.00 | 2,185.00 | 2,185.00 | 2,185.00 | 217,979 |
29 abr 2024 | 2,190.00 | 2,220.00 | 2,190.00 | 2,200.00 | 2,200.00 | 279,425 |
26 abr 2024 | 2,200.00 | 2,210.00 | 2,165.00 | 2,185.00 | 2,185.00 | 443,585 |
25 abr 2024 | 2,195.00 | 2,215.00 | 2,165.00 | 2,195.00 | 2,195.00 | 324,398 |
24 abr 2024 | 2,165.00 | 2,210.00 | 2,155.00 | 2,195.00 | 2,195.00 | 649,749 |
23 abr 2024 | 2,145.00 | 2,150.00 | 2,110.00 | 2,135.00 | 2,135.00 | 549,785 |
22 abr 2024 | 2,125.00 | 2,135.00 | 2,090.00 | 2,110.00 | 2,110.00 | 454,566 |
19 abr 2024 | 2,190.00 | 2,200.00 | 2,100.00 | 2,120.00 | 2,120.00 | 844,147 |
18 abr 2024 | 2,185.00 | 2,225.00 | 2,180.00 | 2,200.00 | 2,200.00 | 580,332 |
17 abr 2024 | 2,240.00 | 2,240.00 | 2,200.00 | 2,200.00 | 2,200.00 | 656,652 |
16 abr 2024 | 2,275.00 | 2,275.00 | 2,215.00 | 2,225.00 | 2,225.00 | 787,759 |
15 abr 2024 | 2,350.00 | 2,350.00 | 2,295.00 | 2,295.00 | 2,295.00 | 518,939 |
12 abr 2024 | 2,420.00 | 2,515.00 | 2,350.00 | 2,350.00 | 2,350.00 | 1,889,452 |
11 abr 2024 | 2,370.00 | 2,370.00 | 2,315.00 | 2,315.00 | 2,315.00 | 908,340 |
10 abr 2024 | 2,395.00 | 2,425.00 | 2,380.00 | 2,380.00 | 2,380.00 | 480,181 |
09 abr 2024 | 2,410.00 | 2,410.00 | 2,365.00 | 2,380.00 | 2,380.00 | 597,781 |
08 abr 2024 | 2,405.00 | 2,435.00 | 2,355.00 | 2,380.00 | 2,380.00 | 1,166,158 |
03 abr 2024 | 2,495.00 | 2,495.00 | 2,475.00 | 2,490.00 | 2,490.00 | 268,424 |
02 abr 2024 | 2,515.00 | 2,520.00 | 2,465.00 | 2,490.00 | 2,490.00 | 315,008 |
01 abr 2024 | 2,460.00 | 2,515.00 | 2,455.00 | 2,485.00 | 2,485.00 | 373,128 |
29 mar 2024 | 2,425.00 | 2,460.00 | 2,425.00 | 2,445.00 | 2,445.00 | 182,000 |
28 mar 2024 | 2,435.00 | 2,470.00 | 2,430.00 | 2,430.00 | 2,430.00 | 261,708 |
27 mar 2024 | 2,430.00 | 2,455.00 | 2,410.00 | 2,435.00 | 2,435.00 | 260,428 |
26 mar 2024 | 2,470.00 | 2,545.00 | 2,430.00 | 2,430.00 | 2,430.00 | 725,697 |
25 mar 2024 | 2,445.00 | 2,470.00 | 2,435.00 | 2,455.00 | 2,455.00 | 327,035 |
22 mar 2024 | 2,485.00 | 2,495.00 | 2,435.00 | 2,445.00 | 2,445.00 | 565,755 |
21 mar 2024 | 2,540.00 | 2,555.00 | 2,480.00 | 2,485.00 | 2,485.00 | 976,473 |
21 mar 2024 | 41 Dividendo | |||||
20 mar 2024 | 2,465.00 | 2,600.00 | 2,465.00 | 2,570.00 | 2,529.00 | 971,070 |
19 mar 2024 | 2,515.00 | 2,520.00 | 2,475.00 | 2,475.00 | 2,435.52 | 389,502 |
18 mar 2024 | 2,515.00 | 2,525.00 | 2,500.00 | 2,520.00 | 2,479.80 | 228,773 |
15 mar 2024 | 2,515.00 | 2,520.00 | 2,485.00 | 2,515.00 | 2,474.88 | 450,838 |
14 mar 2024 | 2,505.00 | 2,525.00 | 2,490.00 | 2,520.00 | 2,479.80 | 389,519 |
13 mar 2024 | 2,520.00 | 2,555.00 | 2,500.00 | 2,500.00 | 2,460.12 | 476,539 |
12 mar 2024 | 2,530.00 | 2,550.00 | 2,510.00 | 2,520.00 | 2,479.80 | 523,811 |
11 mar 2024 | 2,515.00 | 2,525.00 | 2,485.00 | 2,520.00 | 2,479.80 | 376,634 |
08 mar 2024 | 2,550.00 | 2,575.00 | 2,485.00 | 2,500.00 | 2,460.12 | 623,673 |
07 mar 2024 | 2,570.00 | 2,600.00 | 2,550.00 | 2,550.00 | 2,509.32 | 365,106 |
06 mar 2024 | 2,565.00 | 2,595.00 | 2,560.00 | 2,570.00 | 2,529.00 | 670,450 |
05 mar 2024 | 2,545.00 | 2,570.00 | 2,540.00 | 2,550.00 | 2,509.32 | 342,043 |
04 mar 2024 | 2,570.00 | 2,580.00 | 2,520.00 | 2,565.00 | 2,524.08 | 685,802 |
01 mar 2024 | 2,595.00 | 2,615.00 | 2,565.00 | 2,570.00 | 2,529.00 | 737,834 |
29 feb 2024 | 2,630.00 | 2,635.00 | 2,570.00 | 2,590.00 | 2,548.68 | 891,540 |
27 feb 2024 | 2,650.00 | 2,665.00 | 2,605.00 | 2,640.00 | 2,597.88 | 1,161,827 |
26 feb 2024 | 2,555.00 | 2,635.00 | 2,535.00 | 2,625.00 | 2,583.12 | 1,228,789 |
23 feb 2024 | 2,550.00 | 2,565.00 | 2,515.00 | 2,545.00 | 2,504.40 | 784,415 |
22 feb 2024 | 2,495.00 | 2,530.00 | 2,480.00 | 2,530.00 | 2,489.64 | 828,510 |
21 feb 2024 | 2,465.00 | 2,495.00 | 2,430.00 | 2,485.00 | 2,445.36 | 824,950 |
20 feb 2024 | 2,420.00 | 2,495.00 | 2,400.00 | 2,460.00 | 2,420.75 | 1,416,120 |
19 feb 2024 | 2,410.00 | 2,420.00 | 2,380.00 | 2,395.00 | 2,356.79 | 561,342 |
16 feb 2024 | 2,410.00 | 2,415.00 | 2,380.00 | 2,390.00 | 2,351.87 | 442,555 |
15 feb 2024 | 2,425.00 | 2,430.00 | 2,360.00 | 2,405.00 | 2,366.63 | 890,180 |
05 feb 2024 | 2,385.00 | 2,390.00 | 2,335.00 | 2,355.00 | 2,317.43 | 776,889 |
02 feb 2024 | 2,450.00 | 2,460.00 | 2,365.00 | 2,365.00 | 2,327.27 | 1,699,938 |
01 feb 2024 | 2,485.00 | 2,500.00 | 2,410.00 | 2,435.00 | 2,396.15 | 1,153,104 |
31 ene 2024 | 2,540.00 | 2,565.00 | 2,485.00 | 2,490.00 | 2,450.28 | 848,561 |
30 ene 2024 | 2,545.00 | 2,545.00 | 2,505.00 | 2,510.00 | 2,469.96 | 236,412 |
*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. |