Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 3,545.00 | 3,588.00 | 3,543.00 | 3,557.00 | 3,557.00 | 540,500 |
26 jun 2024 | 3,583.00 | 3,607.00 | 3,532.00 | 3,558.00 | 3,558.00 | 923,900 |
25 jun 2024 | 3,479.00 | 3,564.00 | 3,468.00 | 3,560.00 | 3,560.00 | 1,020,800 |
24 jun 2024 | 3,464.00 | 3,482.00 | 3,455.00 | 3,457.00 | 3,457.00 | 555,400 |
21 jun 2024 | 3,417.00 | 3,480.00 | 3,417.00 | 3,447.00 | 3,447.00 | 798,200 |
20 jun 2024 | 3,436.00 | 3,450.00 | 3,405.00 | 3,417.00 | 3,417.00 | 549,900 |
19 jun 2024 | 3,428.00 | 3,486.00 | 3,422.00 | 3,437.00 | 3,437.00 | 692,100 |
18 jun 2024 | 3,459.00 | 3,460.00 | 3,415.00 | 3,420.00 | 3,420.00 | 647,000 |
17 jun 2024 | 3,406.00 | 3,468.00 | 3,403.00 | 3,459.00 | 3,459.00 | 1,285,000 |
14 jun 2024 | 3,500.00 | 3,507.00 | 3,387.00 | 3,400.00 | 3,400.00 | 2,555,700 |
13 jun 2024 | 3,499.00 | 3,542.00 | 3,491.00 | 3,499.00 | 3,499.00 | 1,214,000 |
12 jun 2024 | 3,477.00 | 3,480.00 | 3,448.00 | 3,463.00 | 3,463.00 | 688,400 |
11 jun 2024 | 3,467.00 | 3,511.00 | 3,457.00 | 3,482.00 | 3,482.00 | 560,300 |
10 jun 2024 | 3,463.00 | 3,473.00 | 3,403.00 | 3,452.00 | 3,452.00 | 800,300 |
07 jun 2024 | 3,461.00 | 3,481.00 | 3,443.00 | 3,471.00 | 3,471.00 | 427,800 |
06 jun 2024 | 3,511.00 | 3,526.00 | 3,459.00 | 3,481.00 | 3,481.00 | 720,000 |
05 jun 2024 | 3,535.00 | 3,558.00 | 3,491.00 | 3,530.00 | 3,530.00 | 1,216,300 |
04 jun 2024 | 3,449.00 | 3,464.00 | 3,421.00 | 3,443.00 | 3,443.00 | 501,300 |
03 jun 2024 | 3,515.00 | 3,515.00 | 3,449.00 | 3,449.00 | 3,449.00 | 497,600 |
31 may 2024 | 3,436.00 | 3,488.00 | 3,436.00 | 3,481.00 | 3,481.00 | 909,200 |
30 may 2024 | 3,380.00 | 3,450.00 | 3,371.00 | 3,447.00 | 3,447.00 | 720,600 |
29 may 2024 | 3,408.00 | 3,418.00 | 3,370.00 | 3,380.00 | 3,380.00 | 647,100 |
28 may 2024 | 3,412.00 | 3,437.00 | 3,406.00 | 3,410.00 | 3,410.00 | 410,600 |
27 may 2024 | 3,403.00 | 3,447.00 | 3,400.00 | 3,428.00 | 3,428.00 | 414,900 |
24 may 2024 | 3,409.00 | 3,433.00 | 3,380.00 | 3,385.00 | 3,385.00 | 538,400 |
23 may 2024 | 3,394.00 | 3,452.00 | 3,391.00 | 3,423.00 | 3,423.00 | 946,000 |
22 may 2024 | 3,451.00 | 3,475.00 | 3,421.00 | 3,421.00 | 3,421.00 | 540,200 |
21 may 2024 | 3,510.00 | 3,521.00 | 3,443.00 | 3,450.00 | 3,450.00 | 723,600 |
20 may 2024 | 3,541.00 | 3,543.00 | 3,493.00 | 3,510.00 | 3,510.00 | 601,600 |
17 may 2024 | 3,528.00 | 3,539.00 | 3,498.00 | 3,527.00 | 3,527.00 | 753,200 |
16 may 2024 | 3,500.00 | 3,558.00 | 3,490.00 | 3,556.00 | 3,556.00 | 1,301,200 |
15 may 2024 | 3,480.00 | 3,488.00 | 3,449.00 | 3,457.00 | 3,457.00 | 471,900 |
14 may 2024 | 3,437.00 | 3,483.00 | 3,424.00 | 3,469.00 | 3,469.00 | 640,000 |
13 may 2024 | 3,387.00 | 3,425.00 | 3,372.00 | 3,410.00 | 3,410.00 | 539,300 |
10 may 2024 | 3,410.00 | 3,439.00 | 3,397.00 | 3,413.00 | 3,413.00 | 503,400 |
09 may 2024 | 3,470.00 | 3,480.00 | 3,420.00 | 3,420.00 | 3,420.00 | 475,500 |
08 may 2024 | 3,457.00 | 3,506.00 | 3,448.00 | 3,477.00 | 3,477.00 | 767,000 |
07 may 2024 | 3,474.00 | 3,483.00 | 3,421.00 | 3,465.00 | 3,465.00 | 1,086,700 |
02 may 2024 | 3,509.00 | 3,515.00 | 3,420.00 | 3,437.00 | 3,437.00 | 896,700 |
01 may 2024 | 3,429.00 | 3,454.00 | 3,416.00 | 3,439.00 | 3,439.00 | 683,500 |
30 abr 2024 | 3,448.00 | 3,450.00 | 3,356.00 | 3,425.00 | 3,425.00 | 1,606,300 |
26 abr 2024 | 3,368.00 | 3,429.00 | 3,359.00 | 3,429.00 | 3,429.00 | 838,000 |
25 abr 2024 | 3,375.00 | 3,404.00 | 3,359.00 | 3,391.00 | 3,391.00 | 929,700 |
24 abr 2024 | 3,370.00 | 3,411.00 | 3,366.00 | 3,378.00 | 3,378.00 | 1,027,300 |
23 abr 2024 | 3,420.00 | 3,496.00 | 3,387.00 | 3,416.00 | 3,416.00 | 1,379,400 |
22 abr 2024 | 3,319.00 | 3,367.00 | 3,311.00 | 3,352.00 | 3,352.00 | 772,900 |
19 abr 2024 | 3,365.00 | 3,367.00 | 3,295.00 | 3,310.00 | 3,310.00 | 946,400 |
18 abr 2024 | 3,390.00 | 3,422.00 | 3,363.00 | 3,380.00 | 3,380.00 | 841,000 |
17 abr 2024 | 3,434.00 | 3,434.00 | 3,310.00 | 3,397.00 | 3,397.00 | 1,792,300 |
16 abr 2024 | 3,400.00 | 3,463.00 | 3,383.00 | 3,448.00 | 3,448.00 | 1,183,700 |
15 abr 2024 | 3,510.00 | 3,520.00 | 3,431.00 | 3,432.00 | 3,432.00 | 1,503,300 |
12 abr 2024 | 3,560.00 | 3,561.00 | 3,518.00 | 3,526.00 | 3,526.00 | 968,800 |
11 abr 2024 | 3,527.00 | 3,596.00 | 3,523.00 | 3,576.00 | 3,576.00 | 1,322,000 |
10 abr 2024 | 3,640.00 | 3,655.00 | 3,560.00 | 3,560.00 | 3,560.00 | 989,200 |
09 abr 2024 | 3,600.00 | 3,630.00 | 3,577.00 | 3,628.00 | 3,628.00 | 627,200 |
08 abr 2024 | 3,601.00 | 3,625.00 | 3,597.00 | 3,609.00 | 3,609.00 | 680,900 |
05 abr 2024 | 3,540.00 | 3,638.00 | 3,532.00 | 3,628.00 | 3,628.00 | 1,607,600 |
04 abr 2024 | 3,530.00 | 3,567.00 | 3,512.00 | 3,544.00 | 3,544.00 | 820,300 |
03 abr 2024 | 3,550.00 | 3,560.00 | 3,493.00 | 3,530.00 | 3,530.00 | 1,423,300 |
02 abr 2024 | 3,656.00 | 3,659.00 | 3,573.00 | 3,578.00 | 3,578.00 | 1,918,300 |
01 abr 2024 | 3,746.00 | 3,746.00 | 3,666.00 | 3,683.00 | 3,683.00 | 931,500 |
29 mar 2024 | 3,750.00 | 3,752.00 | 3,688.00 | 3,727.00 | 3,727.00 | 691,900 |
28 mar 2024 | 3,772.00 | 3,783.00 | 3,706.00 | 3,708.00 | 3,708.00 | 1,318,900 |
27 mar 2024 | 3,735.00 | 3,768.00 | 3,721.00 | 3,752.00 | 3,752.00 | 1,533,100 |
26 mar 2024 | 3,685.00 | 3,725.00 | 3,655.00 | 3,716.00 | 3,716.00 | 1,358,900 |
25 mar 2024 | 3,671.00 | 3,722.00 | 3,666.00 | 3,688.00 | 3,688.00 | 1,518,200 |
22 mar 2024 | 3,672.00 | 3,705.00 | 3,650.00 | 3,650.00 | 3,650.00 | 1,933,400 |
21 mar 2024 | 3,715.00 | 3,747.00 | 3,652.00 | 3,667.00 | 3,667.00 | 2,795,200 |
19 mar 2024 | 3,870.00 | 3,872.00 | 3,665.00 | 3,689.00 | 3,689.00 | 4,570,200 |
18 mar 2024 | 3,925.00 | 3,985.00 | 3,888.00 | 3,914.00 | 3,914.00 | 1,513,400 |
15 mar 2024 | 4,170.00 | 4,187.00 | 3,967.00 | 3,967.00 | 3,967.00 | 1,973,000 |
14 mar 2024 | 4,080.00 | 4,111.00 | 3,963.00 | 4,082.00 | 4,082.00 | 902,300 |
13 mar 2024 | 4,080.00 | 4,144.00 | 4,000.00 | 4,096.00 | 4,096.00 | 1,232,600 |
12 mar 2024 | 4,101.00 | 4,180.00 | 4,076.00 | 4,176.00 | 4,176.00 | 1,939,300 |
11 mar 2024 | 3,987.00 | 4,095.00 | 3,987.00 | 4,072.00 | 4,072.00 | 2,081,600 |
08 mar 2024 | 3,892.00 | 3,958.00 | 3,864.00 | 3,951.00 | 3,951.00 | 933,600 |
07 mar 2024 | 3,837.00 | 3,967.00 | 3,821.00 | 3,952.00 | 3,952.00 | 1,013,600 |
06 mar 2024 | 3,820.00 | 3,822.00 | 3,778.00 | 3,805.00 | 3,805.00 | 661,200 |
05 mar 2024 | 3,856.00 | 3,856.00 | 3,770.00 | 3,808.00 | 3,808.00 | 777,100 |
04 mar 2024 | 3,941.00 | 3,963.00 | 3,865.00 | 3,871.00 | 3,871.00 | 692,100 |
01 mar 2024 | 4,030.00 | 4,043.00 | 3,951.00 | 3,966.00 | 3,966.00 | 795,400 |
29 feb 2024 | 3,910.00 | 4,040.00 | 3,895.00 | 4,030.00 | 4,030.00 | 1,445,400 |
28 feb 2024 | 3,912.00 | 3,949.00 | 3,892.00 | 3,923.00 | 3,923.00 | 589,900 |
27 feb 2024 | 3,941.00 | 3,952.00 | 3,892.00 | 3,925.00 | 3,925.00 | 742,700 |
26 feb 2024 | 3,818.00 | 3,979.00 | 3,814.00 | 3,935.00 | 3,935.00 | 2,285,600 |
22 feb 2024 | 3,777.00 | 3,818.00 | 3,760.00 | 3,767.00 | 3,767.00 | 714,800 |
21 feb 2024 | 3,786.00 | 3,813.00 | 3,773.00 | 3,791.00 | 3,791.00 | 654,100 |
20 feb 2024 | 3,786.00 | 3,789.00 | 3,743.00 | 3,763.00 | 3,763.00 | 616,700 |
19 feb 2024 | 3,750.00 | 3,785.00 | 3,740.00 | 3,759.00 | 3,759.00 | 703,700 |
16 feb 2024 | 3,692.00 | 3,732.00 | 3,679.00 | 3,718.00 | 3,718.00 | 931,900 |
15 feb 2024 | 3,640.00 | 3,660.00 | 3,613.00 | 3,657.00 | 3,657.00 | 793,300 |
14 feb 2024 | 3,665.00 | 3,690.00 | 3,651.00 | 3,656.00 | 3,656.00 | 817,500 |
13 feb 2024 | 3,700.00 | 3,715.00 | 3,631.00 | 3,688.00 | 3,688.00 | 902,600 |
09 feb 2024 | 3,685.00 | 3,763.00 | 3,685.00 | 3,690.00 | 3,690.00 | 819,600 |
08 feb 2024 | 3,700.00 | 3,744.00 | 3,683.00 | 3,730.00 | 3,730.00 | 785,200 |
07 feb 2024 | 3,732.00 | 3,732.00 | 3,693.00 | 3,708.00 | 3,708.00 | 646,200 |
06 feb 2024 | 3,720.00 | 3,730.00 | 3,682.00 | 3,719.00 | 3,719.00 | 800,900 |
05 feb 2024 | 3,750.00 | 3,766.00 | 3,722.00 | 3,724.00 | 3,724.00 | 1,157,000 |
02 feb 2024 | 3,810.00 | 3,836.00 | 3,778.00 | 3,781.00 | 3,781.00 | 1,000,700 |
01 feb 2024 | 3,751.00 | 3,773.00 | 3,734.00 | 3,770.00 | 3,770.00 | 948,500 |
*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. |