Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 3,050.00 | 3,050.00 | 2,980.00 | 3,010.00 | 3,010.00 | 25,200 |
26 jun 2024 | 3,060.00 | 3,070.00 | 2,998.00 | 3,025.00 | 3,025.00 | 26,500 |
25 jun 2024 | 2,979.00 | 3,065.00 | 2,979.00 | 3,055.00 | 3,055.00 | 27,600 |
24 jun 2024 | 2,960.00 | 2,970.00 | 2,930.00 | 2,955.00 | 2,955.00 | 22,300 |
21 jun 2024 | 3,015.00 | 3,015.00 | 2,930.00 | 2,948.00 | 2,948.00 | 44,500 |
20 jun 2024 | 3,010.00 | 3,020.00 | 2,980.00 | 3,020.00 | 3,020.00 | 11,300 |
19 jun 2024 | 3,050.00 | 3,050.00 | 2,989.00 | 3,005.00 | 3,005.00 | 15,100 |
18 jun 2024 | 3,000.00 | 3,025.00 | 2,980.00 | 3,020.00 | 3,020.00 | 10,700 |
17 jun 2024 | 2,964.00 | 2,965.00 | 2,911.00 | 2,961.00 | 2,961.00 | 22,700 |
14 jun 2024 | 2,891.00 | 2,982.00 | 2,882.00 | 2,962.00 | 2,962.00 | 29,700 |
13 jun 2024 | 2,965.00 | 2,965.00 | 2,898.00 | 2,917.00 | 2,917.00 | 15,300 |
12 jun 2024 | 2,949.00 | 2,986.00 | 2,941.00 | 2,965.00 | 2,965.00 | 15,800 |
11 jun 2024 | 2,920.00 | 2,973.00 | 2,887.00 | 2,937.00 | 2,937.00 | 31,700 |
10 jun 2024 | 2,948.00 | 2,948.00 | 2,909.00 | 2,920.00 | 2,920.00 | 15,000 |
07 jun 2024 | 2,928.00 | 2,944.00 | 2,915.00 | 2,940.00 | 2,940.00 | 15,000 |
06 jun 2024 | 3,010.00 | 3,010.00 | 2,863.00 | 2,921.00 | 2,921.00 | 40,600 |
05 jun 2024 | 3,040.00 | 3,080.00 | 3,010.00 | 3,010.00 | 3,010.00 | 21,300 |
04 jun 2024 | 3,035.00 | 3,070.00 | 3,020.00 | 3,040.00 | 3,040.00 | 10,700 |
03 jun 2024 | 3,160.00 | 3,160.00 | 3,080.00 | 3,085.00 | 3,085.00 | 17,700 |
31 may 2024 | 3,080.00 | 3,140.00 | 3,080.00 | 3,135.00 | 3,135.00 | 13,000 |
30 may 2024 | 2,980.00 | 3,090.00 | 2,948.00 | 3,075.00 | 3,075.00 | 28,300 |
29 may 2024 | 3,070.00 | 3,085.00 | 2,995.00 | 2,995.00 | 2,995.00 | 22,800 |
28 may 2024 | 3,125.00 | 3,150.00 | 3,050.00 | 3,065.00 | 3,065.00 | 19,200 |
27 may 2024 | 3,130.00 | 3,145.00 | 3,095.00 | 3,110.00 | 3,110.00 | 9,400 |
24 may 2024 | 3,120.00 | 3,150.00 | 3,105.00 | 3,125.00 | 3,125.00 | 17,500 |
23 may 2024 | 3,235.00 | 3,240.00 | 3,150.00 | 3,160.00 | 3,160.00 | 9,700 |
22 may 2024 | 3,230.00 | 3,280.00 | 3,210.00 | 3,235.00 | 3,235.00 | 19,100 |
21 may 2024 | 3,245.00 | 3,300.00 | 3,195.00 | 3,215.00 | 3,215.00 | 18,200 |
20 may 2024 | 3,135.00 | 3,240.00 | 3,100.00 | 3,225.00 | 3,225.00 | 20,400 |
17 may 2024 | 3,135.00 | 3,150.00 | 3,085.00 | 3,135.00 | 3,135.00 | 12,900 |
16 may 2024 | 3,185.00 | 3,185.00 | 3,095.00 | 3,140.00 | 3,140.00 | 21,500 |
15 may 2024 | 3,175.00 | 3,195.00 | 3,095.00 | 3,160.00 | 3,160.00 | 28,800 |
14 may 2024 | 3,195.00 | 3,260.00 | 3,150.00 | 3,175.00 | 3,175.00 | 34,100 |
13 may 2024 | 3,295.00 | 3,295.00 | 3,150.00 | 3,165.00 | 3,165.00 | 20,900 |
10 may 2024 | 3,215.00 | 3,265.00 | 3,170.00 | 3,230.00 | 3,230.00 | 29,500 |
09 may 2024 | 3,305.00 | 3,465.00 | 3,215.00 | 3,220.00 | 3,220.00 | 133,900 |
08 may 2024 | 3,120.00 | 3,175.00 | 3,110.00 | 3,150.00 | 3,150.00 | 36,000 |
07 may 2024 | 3,000.00 | 3,135.00 | 3,000.00 | 3,135.00 | 3,135.00 | 40,800 |
02 may 2024 | 2,947.00 | 2,995.00 | 2,942.00 | 2,986.00 | 2,986.00 | 19,600 |
01 may 2024 | 2,953.00 | 2,958.00 | 2,931.00 | 2,944.00 | 2,944.00 | 17,200 |
30 abr 2024 | 3,020.00 | 3,020.00 | 2,975.00 | 2,987.00 | 2,987.00 | 19,100 |
26 abr 2024 | 2,945.00 | 2,998.00 | 2,930.00 | 2,980.00 | 2,980.00 | 16,600 |
25 abr 2024 | 2,995.00 | 3,025.00 | 2,955.00 | 2,967.00 | 2,967.00 | 20,400 |
24 abr 2024 | 3,065.00 | 3,090.00 | 3,040.00 | 3,040.00 | 3,040.00 | 26,400 |
23 abr 2024 | 3,055.00 | 3,060.00 | 3,030.00 | 3,035.00 | 3,035.00 | 7,900 |
22 abr 2024 | 3,035.00 | 3,070.00 | 3,005.00 | 3,040.00 | 3,040.00 | 13,900 |
19 abr 2024 | 3,060.00 | 3,065.00 | 2,928.00 | 2,989.00 | 2,989.00 | 35,200 |
18 abr 2024 | 3,105.00 | 3,105.00 | 3,045.00 | 3,070.00 | 3,070.00 | 9,800 |
17 abr 2024 | 3,120.00 | 3,160.00 | 3,065.00 | 3,105.00 | 3,105.00 | 22,100 |
16 abr 2024 | 3,100.00 | 3,160.00 | 3,075.00 | 3,120.00 | 3,120.00 | 29,900 |
15 abr 2024 | 3,055.00 | 3,165.00 | 3,030.00 | 3,125.00 | 3,125.00 | 30,300 |
12 abr 2024 | 3,085.00 | 3,140.00 | 3,070.00 | 3,075.00 | 3,075.00 | 23,700 |
11 abr 2024 | 3,060.00 | 3,080.00 | 3,025.00 | 3,040.00 | 3,040.00 | 18,500 |
10 abr 2024 | 3,085.00 | 3,145.00 | 3,070.00 | 3,100.00 | 3,100.00 | 24,600 |
09 abr 2024 | 3,225.00 | 3,225.00 | 3,075.00 | 3,075.00 | 3,075.00 | 26,800 |
08 abr 2024 | 3,230.00 | 3,260.00 | 3,205.00 | 3,205.00 | 3,205.00 | 12,700 |
05 abr 2024 | 3,180.00 | 3,225.00 | 3,155.00 | 3,195.00 | 3,195.00 | 18,000 |
04 abr 2024 | 3,200.00 | 3,260.00 | 3,195.00 | 3,235.00 | 3,235.00 | 27,700 |
03 abr 2024 | 3,280.00 | 3,280.00 | 3,180.00 | 3,200.00 | 3,200.00 | 41,900 |
02 abr 2024 | 3,295.00 | 3,320.00 | 3,255.00 | 3,300.00 | 3,300.00 | 27,500 |
01 abr 2024 | 3,350.00 | 3,375.00 | 3,285.00 | 3,310.00 | 3,310.00 | 26,900 |
29 mar 2024 | 3,320.00 | 3,365.00 | 3,305.00 | 3,320.00 | 3,320.00 | 7,700 |
28 mar 2024 | 3,340.00 | 3,390.00 | 3,305.00 | 3,380.00 | 3,380.00 | 35,300 |
27 mar 2024 | 3,210.00 | 3,345.00 | 3,210.00 | 3,320.00 | 3,320.00 | 28,200 |
26 mar 2024 | 3,155.00 | 3,225.00 | 3,155.00 | 3,210.00 | 3,210.00 | 19,300 |
25 mar 2024 | 3,225.00 | 3,260.00 | 3,185.00 | 3,190.00 | 3,190.00 | 21,600 |
22 mar 2024 | 3,315.00 | 3,315.00 | 3,230.00 | 3,230.00 | 3,230.00 | 13,700 |
21 mar 2024 | 3,310.00 | 3,345.00 | 3,290.00 | 3,290.00 | 3,290.00 | 28,600 |
19 mar 2024 | 3,235.00 | 3,310.00 | 3,230.00 | 3,290.00 | 3,290.00 | 25,400 |
18 mar 2024 | 3,220.00 | 3,270.00 | 3,215.00 | 3,255.00 | 3,255.00 | 24,200 |
15 mar 2024 | 3,290.00 | 3,295.00 | 3,220.00 | 3,230.00 | 3,230.00 | 21,600 |
14 mar 2024 | 3,345.00 | 3,365.00 | 3,220.00 | 3,290.00 | 3,290.00 | 21,300 |
13 mar 2024 | 3,395.00 | 3,435.00 | 3,310.00 | 3,360.00 | 3,360.00 | 43,600 |
12 mar 2024 | 3,235.00 | 3,340.00 | 3,200.00 | 3,340.00 | 3,340.00 | 26,800 |
11 mar 2024 | 3,260.00 | 3,270.00 | 3,205.00 | 3,245.00 | 3,245.00 | 20,300 |
08 mar 2024 | 3,115.00 | 3,275.00 | 3,115.00 | 3,260.00 | 3,260.00 | 42,300 |
07 mar 2024 | 3,195.00 | 3,200.00 | 3,115.00 | 3,130.00 | 3,130.00 | 15,700 |
06 mar 2024 | 3,125.00 | 3,195.00 | 3,105.00 | 3,150.00 | 3,150.00 | 18,200 |
05 mar 2024 | 3,135.00 | 3,160.00 | 3,110.00 | 3,125.00 | 3,125.00 | 13,400 |
04 mar 2024 | 3,210.00 | 3,225.00 | 3,155.00 | 3,155.00 | 3,155.00 | 19,200 |
01 mar 2024 | 3,250.00 | 3,295.00 | 3,195.00 | 3,195.00 | 3,195.00 | 19,600 |
29 feb 2024 | 3,210.00 | 3,265.00 | 3,200.00 | 3,240.00 | 3,240.00 | 19,200 |
28 feb 2024 | 3,190.00 | 3,305.00 | 3,190.00 | 3,205.00 | 3,205.00 | 31,300 |
27 feb 2024 | 3,205.00 | 3,215.00 | 3,145.00 | 3,190.00 | 3,190.00 | 28,900 |
26 feb 2024 | 3,300.00 | 3,300.00 | 3,205.00 | 3,205.00 | 3,205.00 | 40,700 |
22 feb 2024 | 3,200.00 | 3,325.00 | 3,190.00 | 3,325.00 | 3,325.00 | 67,000 |
21 feb 2024 | 3,285.00 | 3,285.00 | 3,130.00 | 3,165.00 | 3,165.00 | 40,200 |
20 feb 2024 | 3,200.00 | 3,350.00 | 3,200.00 | 3,305.00 | 3,305.00 | 32,300 |
19 feb 2024 | 3,160.00 | 3,205.00 | 3,125.00 | 3,200.00 | 3,200.00 | 43,000 |
16 feb 2024 | 3,215.00 | 3,235.00 | 3,165.00 | 3,180.00 | 3,180.00 | 43,100 |
15 feb 2024 | 3,285.00 | 3,300.00 | 3,205.00 | 3,220.00 | 3,220.00 | 39,600 |
14 feb 2024 | 3,230.00 | 3,245.00 | 3,130.00 | 3,235.00 | 3,235.00 | 34,500 |
13 feb 2024 | 3,160.00 | 3,300.00 | 3,050.00 | 3,240.00 | 3,240.00 | 90,500 |
09 feb 2024 | 3,105.00 | 3,145.00 | 3,090.00 | 3,125.00 | 3,125.00 | 40,800 |
08 feb 2024 | 2,994.00 | 3,150.00 | 2,990.00 | 3,115.00 | 3,115.00 | 68,900 |
07 feb 2024 | 3,005.00 | 3,060.00 | 2,999.00 | 3,000.00 | 3,000.00 | 47,200 |
06 feb 2024 | 3,040.00 | 3,040.00 | 2,995.00 | 3,025.00 | 3,025.00 | 16,400 |
05 feb 2024 | 3,050.00 | 3,070.00 | 3,020.00 | 3,040.00 | 3,040.00 | 29,700 |
02 feb 2024 | 2,989.00 | 3,050.00 | 2,989.00 | 3,035.00 | 3,035.00 | 43,000 |
01 feb 2024 | 3,005.00 | 3,020.00 | 2,984.00 | 2,992.00 | 2,992.00 | 13,600 |
*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. |