Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,997.00 | 2,997.00 | 2,896.00 | 2,921.00 | 2,921.00 | 79,100 |
27 jun 2024 | 2,955.00 | 3,010.00 | 2,923.00 | 2,980.00 | 2,980.00 | 100,300 |
26 jun 2024 | 2,850.00 | 2,955.00 | 2,845.00 | 2,955.00 | 2,955.00 | 163,400 |
25 jun 2024 | 2,795.00 | 2,860.00 | 2,790.00 | 2,817.00 | 2,817.00 | 65,200 |
24 jun 2024 | 2,820.00 | 2,820.00 | 2,751.00 | 2,785.00 | 2,785.00 | 71,000 |
21 jun 2024 | 2,769.00 | 2,820.00 | 2,726.00 | 2,820.00 | 2,820.00 | 136,600 |
20 jun 2024 | 2,764.00 | 2,804.00 | 2,740.00 | 2,779.00 | 2,779.00 | 68,800 |
19 jun 2024 | 2,893.00 | 2,893.00 | 2,780.00 | 2,787.00 | 2,787.00 | 132,800 |
18 jun 2024 | 2,973.00 | 2,990.00 | 2,860.00 | 2,861.00 | 2,861.00 | 115,000 |
17 jun 2024 | 2,962.00 | 2,964.00 | 2,861.00 | 2,923.00 | 2,923.00 | 136,300 |
14 jun 2024 | 2,845.00 | 3,005.00 | 2,845.00 | 3,000.00 | 3,000.00 | 223,600 |
13 jun 2024 | 2,835.00 | 2,906.00 | 2,820.00 | 2,845.00 | 2,845.00 | 216,300 |
12 jun 2024 | 3,005.00 | 3,020.00 | 2,806.00 | 2,822.00 | 2,822.00 | 528,400 |
11 jun 2024 | 3,220.00 | 3,265.00 | 3,005.00 | 3,020.00 | 3,020.00 | 703,100 |
10 jun 2024 | 3,165.00 | 3,345.00 | 3,150.00 | 3,255.00 | 3,255.00 | 355,400 |
07 jun 2024 | 3,130.00 | 3,195.00 | 3,075.00 | 3,100.00 | 3,100.00 | 147,800 |
06 jun 2024 | 3,150.00 | 3,160.00 | 2,996.00 | 3,150.00 | 3,150.00 | 185,300 |
05 jun 2024 | 3,100.00 | 3,150.00 | 3,070.00 | 3,080.00 | 3,080.00 | 47,400 |
04 jun 2024 | 3,060.00 | 3,155.00 | 3,055.00 | 3,130.00 | 3,130.00 | 81,800 |
03 jun 2024 | 3,120.00 | 3,120.00 | 3,025.00 | 3,040.00 | 3,040.00 | 109,300 |
31 may 2024 | 3,065.00 | 3,145.00 | 3,065.00 | 3,145.00 | 3,145.00 | 53,700 |
30 may 2024 | 3,035.00 | 3,065.00 | 2,986.00 | 3,060.00 | 3,060.00 | 62,100 |
29 may 2024 | 3,140.00 | 3,140.00 | 3,050.00 | 3,065.00 | 3,065.00 | 48,800 |
28 may 2024 | 3,195.00 | 3,245.00 | 3,090.00 | 3,115.00 | 3,115.00 | 91,200 |
27 may 2024 | 3,090.00 | 3,205.00 | 3,085.00 | 3,185.00 | 3,185.00 | 74,200 |
24 may 2024 | 3,000.00 | 3,060.00 | 2,990.00 | 3,030.00 | 3,030.00 | 59,700 |
23 may 2024 | 3,150.00 | 3,150.00 | 3,015.00 | 3,055.00 | 3,055.00 | 66,500 |
22 may 2024 | 3,180.00 | 3,195.00 | 3,095.00 | 3,100.00 | 3,100.00 | 67,000 |
21 may 2024 | 3,245.00 | 3,325.00 | 3,195.00 | 3,195.00 | 3,195.00 | 95,900 |
20 may 2024 | 3,210.00 | 3,390.00 | 3,210.00 | 3,235.00 | 3,235.00 | 137,600 |
17 may 2024 | 3,060.00 | 3,320.00 | 3,035.00 | 3,260.00 | 3,260.00 | 166,000 |
16 may 2024 | 3,200.00 | 3,210.00 | 3,050.00 | 3,090.00 | 3,090.00 | 162,700 |
15 may 2024 | 3,255.00 | 3,255.00 | 3,150.00 | 3,175.00 | 3,175.00 | 81,600 |
14 may 2024 | 3,195.00 | 3,225.00 | 3,110.00 | 3,185.00 | 3,185.00 | 122,700 |
13 may 2024 | 3,235.00 | 3,390.00 | 3,200.00 | 3,215.00 | 3,215.00 | 186,000 |
10 may 2024 | 3,175.00 | 3,335.00 | 3,150.00 | 3,305.00 | 3,305.00 | 170,400 |
09 may 2024 | 3,360.00 | 3,380.00 | 3,145.00 | 3,215.00 | 3,215.00 | 366,600 |
08 may 2024 | 3,420.00 | 3,530.00 | 3,325.00 | 3,380.00 | 3,380.00 | 213,100 |
07 may 2024 | 3,570.00 | 3,595.00 | 3,455.00 | 3,485.00 | 3,485.00 | 121,100 |
02 may 2024 | 3,645.00 | 3,775.00 | 3,560.00 | 3,565.00 | 3,565.00 | 145,700 |
01 may 2024 | 3,695.00 | 3,730.00 | 3,560.00 | 3,600.00 | 3,600.00 | 120,600 |
30 abr 2024 | 3,665.00 | 3,860.00 | 3,640.00 | 3,695.00 | 3,695.00 | 241,800 |
26 abr 2024 | 3,975.00 | 3,975.00 | 3,360.00 | 3,560.00 | 3,560.00 | 399,500 |
26 abr 2024 | 2:1 División de acciones | |||||
25 abr 2024 | 4,100.00 | 4,135.00 | 3,955.00 | 3,955.00 | 3,955.00 | 266,200 |
24 abr 2024 | 3,985.00 | 4,200.00 | 3,945.00 | 4,175.00 | 4,175.00 | 271,200 |
23 abr 2024 | 3,950.00 | 4,010.00 | 3,885.00 | 3,980.00 | 3,980.00 | 173,600 |
22 abr 2024 | 3,975.00 | 4,185.00 | 3,825.00 | 3,910.00 | 3,910.00 | 354,400 |
19 abr 2024 | 3,965.00 | 4,050.00 | 3,845.00 | 3,995.00 | 3,995.00 | 241,800 |
18 abr 2024 | 3,895.00 | 4,080.00 | 3,805.00 | 4,035.00 | 4,035.00 | 178,200 |
17 abr 2024 | 4,000.00 | 4,050.00 | 3,895.00 | 3,925.00 | 3,925.00 | 120,200 |
16 abr 2024 | 4,045.00 | 4,150.00 | 3,890.00 | 3,890.00 | 3,890.00 | 179,200 |
15 abr 2024 | 3,800.00 | 4,085.00 | 3,795.00 | 4,065.00 | 4,065.00 | 252,800 |
12 abr 2024 | 3,925.00 | 3,955.00 | 3,760.00 | 3,870.00 | 3,870.00 | 157,000 |
11 abr 2024 | 4,020.00 | 4,135.00 | 3,870.00 | 3,900.00 | 3,900.00 | 374,400 |
10 abr 2024 | 4,140.00 | 4,250.00 | 4,050.00 | 4,170.00 | 4,170.00 | 257,600 |
09 abr 2024 | 3,890.00 | 4,175.00 | 3,870.00 | 4,175.00 | 4,175.00 | 282,400 |
08 abr 2024 | 3,755.00 | 3,830.00 | 3,610.00 | 3,815.00 | 3,815.00 | 192,000 |
05 abr 2024 | 3,965.00 | 4,075.00 | 3,625.00 | 3,735.00 | 3,735.00 | 365,200 |
04 abr 2024 | 3,995.00 | 4,070.00 | 3,880.00 | 3,970.00 | 3,970.00 | 163,400 |
03 abr 2024 | 3,770.00 | 4,090.00 | 3,735.00 | 4,000.00 | 4,000.00 | 351,400 |
02 abr 2024 | 3,750.00 | 3,835.00 | 3,725.00 | 3,770.00 | 3,770.00 | 113,200 |
01 abr 2024 | 3,720.00 | 3,895.00 | 3,715.00 | 3,750.00 | 3,750.00 | 214,800 |
29 mar 2024 | 3,700.00 | 3,815.00 | 3,660.00 | 3,725.00 | 3,725.00 | 98,800 |
28 mar 2024 | 3,755.00 | 3,815.00 | 3,670.00 | 3,705.00 | 3,705.00 | 196,600 |
27 mar 2024 | 4,015.00 | 4,025.00 | 3,825.00 | 3,880.00 | 3,880.00 | 236,400 |
26 mar 2024 | 4,120.00 | 4,230.00 | 3,955.00 | 3,975.00 | 3,975.00 | 185,200 |
25 mar 2024 | 3,935.00 | 4,185.00 | 3,875.00 | 4,045.00 | 4,045.00 | 340,400 |
22 mar 2024 | 3,695.00 | 3,960.00 | 3,695.00 | 3,910.00 | 3,910.00 | 310,400 |
21 mar 2024 | 3,745.00 | 3,745.00 | 3,625.00 | 3,655.00 | 3,655.00 | 171,200 |
19 mar 2024 | 3,445.00 | 3,820.00 | 3,430.00 | 3,670.00 | 3,670.00 | 716,000 |
18 mar 2024 | 3,045.00 | 3,465.00 | 3,045.00 | 3,430.00 | 3,430.00 | 734,600 |
15 mar 2024 | 3,275.00 | 3,295.00 | 3,155.00 | 3,195.00 | 3,195.00 | 294,800 |
14 mar 2024 | 3,165.00 | 3,300.00 | 3,070.00 | 3,255.00 | 3,255.00 | 204,400 |
13 mar 2024 | 3,135.00 | 3,195.00 | 3,045.00 | 3,180.00 | 3,180.00 | 159,600 |
12 mar 2024 | 3,130.00 | 3,155.00 | 2,965.00 | 3,135.00 | 3,135.00 | 262,200 |
11 mar 2024 | 3,100.00 | 3,250.00 | 3,000.00 | 3,230.00 | 3,230.00 | 424,400 |
08 mar 2024 | 2,900.00 | 3,045.00 | 2,825.00 | 2,965.00 | 2,965.00 | 151,600 |
07 mar 2024 | 2,760.00 | 2,915.00 | 2,725.00 | 2,900.00 | 2,900.00 | 144,800 |
06 mar 2024 | 2,755.00 | 2,775.00 | 2,690.00 | 2,725.00 | 2,725.00 | 78,800 |
05 mar 2024 | 2,790.00 | 2,840.00 | 2,760.00 | 2,800.00 | 2,800.00 | 49,200 |
04 mar 2024 | 2,810.00 | 2,940.00 | 2,810.00 | 2,840.00 | 2,840.00 | 145,200 |
01 mar 2024 | 2,820.00 | 2,845.00 | 2,730.00 | 2,810.00 | 2,810.00 | 124,200 |
29 feb 2024 | 2,625.00 | 2,920.00 | 2,605.00 | 2,820.00 | 2,820.00 | 333,800 |
28 feb 2024 | 2,590.00 | 2,615.00 | 2,545.00 | 2,585.00 | 2,585.00 | 40,600 |
27 feb 2024 | 2,590.00 | 2,610.00 | 2,535.00 | 2,550.00 | 2,550.00 | 34,000 |
26 feb 2024 | 2,530.00 | 2,605.00 | 2,525.00 | 2,575.00 | 2,575.00 | 53,200 |
22 feb 2024 | 2,555.00 | 2,585.00 | 2,510.00 | 2,530.00 | 2,530.00 | 50,600 |
21 feb 2024 | 2,600.00 | 2,615.00 | 2,525.00 | 2,530.00 | 2,530.00 | 74,600 |
20 feb 2024 | 2,650.00 | 2,685.00 | 2,605.00 | 2,605.00 | 2,605.00 | 67,800 |
19 feb 2024 | 2,570.00 | 2,670.00 | 2,570.00 | 2,670.00 | 2,670.00 | 66,000 |
16 feb 2024 | 2,635.00 | 2,690.00 | 2,595.00 | 2,625.00 | 2,625.00 | 95,200 |
15 feb 2024 | 2,775.00 | 2,800.00 | 2,605.00 | 2,625.00 | 2,625.00 | 115,000 |
14 feb 2024 | 2,695.00 | 2,810.00 | 2,695.00 | 2,785.00 | 2,785.00 | 156,400 |
13 feb 2024 | 2,760.00 | 2,770.00 | 2,620.00 | 2,710.00 | 2,710.00 | 191,200 |
09 feb 2024 | 2,580.00 | 2,725.00 | 2,570.00 | 2,675.00 | 2,675.00 | 132,600 |
08 feb 2024 | 2,595.00 | 2,600.00 | 2,540.00 | 2,575.00 | 2,575.00 | 83,200 |
07 feb 2024 | 2,580.00 | 2,610.00 | 2,535.00 | 2,610.00 | 2,610.00 | 64,600 |
06 feb 2024 | 2,525.00 | 2,630.00 | 2,515.00 | 2,605.00 | 2,605.00 | 85,600 |
05 feb 2024 | 2,565.00 | 2,575.00 | 2,497.50 | 2,530.00 | 2,530.00 | 93,600 |
*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. |