Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 6,265.00 | 6,415.00 | 6,212.00 | 6,304.00 | 6,304.00 | 6,127,500 |
25 jul 2024 | 6,281.00 | 6,329.00 | 6,220.00 | 6,230.00 | 6,230.00 | 5,948,800 |
24 jul 2024 | 6,507.00 | 6,629.00 | 6,455.00 | 6,458.00 | 6,458.00 | 3,717,400 |
23 jul 2024 | 6,688.00 | 6,713.00 | 6,607.00 | 6,607.00 | 6,607.00 | 3,102,700 |
22 jul 2024 | 6,690.00 | 6,702.00 | 6,571.00 | 6,588.00 | 6,588.00 | 3,660,400 |
19 jul 2024 | 6,650.00 | 6,767.00 | 6,610.00 | 6,733.00 | 6,733.00 | 4,408,600 |
18 jul 2024 | 6,617.00 | 6,725.00 | 6,558.00 | 6,702.00 | 6,702.00 | 6,095,700 |
17 jul 2024 | 6,750.00 | 6,840.00 | 6,729.00 | 6,817.00 | 6,817.00 | 5,607,800 |
16 jul 2024 | 6,697.00 | 6,725.00 | 6,632.00 | 6,707.00 | 6,707.00 | 3,384,600 |
12 jul 2024 | 6,665.00 | 6,702.00 | 6,565.00 | 6,621.00 | 6,621.00 | 6,669,500 |
11 jul 2024 | 6,816.00 | 6,817.00 | 6,691.00 | 6,715.00 | 6,715.00 | 5,572,200 |
10 jul 2024 | 6,643.00 | 6,716.00 | 6,594.00 | 6,716.00 | 6,716.00 | 5,761,200 |
09 jul 2024 | 6,546.00 | 6,644.00 | 6,486.00 | 6,618.00 | 6,618.00 | 6,640,200 |
08 jul 2024 | 6,495.00 | 6,563.00 | 6,445.00 | 6,446.00 | 6,446.00 | 5,459,600 |
05 jul 2024 | 6,470.00 | 6,489.00 | 6,411.00 | 6,444.00 | 6,444.00 | 3,756,600 |
04 jul 2024 | 6,476.00 | 6,514.00 | 6,441.00 | 6,470.00 | 6,470.00 | 4,051,400 |
03 jul 2024 | 6,343.00 | 6,495.00 | 6,328.00 | 6,440.00 | 6,440.00 | 7,199,000 |
02 jul 2024 | 6,234.00 | 6,300.00 | 6,181.00 | 6,300.00 | 6,300.00 | 4,784,900 |
01 jul 2024 | 6,307.00 | 6,332.00 | 6,166.00 | 6,238.00 | 6,238.00 | 4,159,400 |
28 jun 2024 | 6,240.00 | 6,280.00 | 6,203.00 | 6,238.00 | 6,238.00 | 4,966,900 |
27 jun 2024 | 6,217.00 | 6,249.00 | 6,164.00 | 6,199.00 | 6,199.00 | 3,977,100 |
26 jun 2024 | 6,199.00 | 6,227.00 | 6,115.00 | 6,217.00 | 6,217.00 | 5,060,000 |
25 jun 2024 | 6,012.00 | 6,149.00 | 5,999.00 | 6,125.00 | 6,125.00 | 4,399,900 |
24 jun 2024 | 6,022.00 | 6,071.00 | 5,978.00 | 6,019.00 | 6,019.00 | 5,179,600 |
21 jun 2024 | 6,120.00 | 6,181.00 | 6,073.00 | 6,077.00 | 6,077.00 | 8,084,100 |
20 jun 2024 | 6,090.00 | 6,193.00 | 6,057.00 | 6,184.00 | 6,184.00 | 4,265,800 |
19 jun 2024 | 6,150.00 | 6,160.00 | 6,080.00 | 6,105.00 | 6,105.00 | 4,113,100 |
18 jun 2024 | 6,061.00 | 6,114.00 | 6,044.00 | 6,093.00 | 6,093.00 | 4,402,400 |
17 jun 2024 | 6,091.00 | 6,099.00 | 5,940.00 | 5,943.00 | 5,943.00 | 5,970,800 |
14 jun 2024 | 6,161.00 | 6,210.00 | 6,116.00 | 6,145.00 | 6,145.00 | 8,842,500 |
13 jun 2024 | 6,300.00 | 6,323.00 | 6,193.00 | 6,214.00 | 6,214.00 | 6,279,700 |
12 jun 2024 | 6,093.00 | 6,183.00 | 6,066.00 | 6,168.00 | 6,168.00 | 5,248,200 |
11 jun 2024 | 6,122.00 | 6,290.00 | 6,120.00 | 6,193.00 | 6,193.00 | 4,497,600 |
10 jun 2024 | 6,110.00 | 6,229.00 | 6,096.00 | 6,206.00 | 6,206.00 | 5,541,100 |
07 jun 2024 | 6,025.00 | 6,124.00 | 6,022.00 | 6,111.00 | 6,111.00 | 3,976,800 |
06 jun 2024 | 6,038.00 | 6,112.00 | 6,005.00 | 6,060.00 | 6,060.00 | 5,888,600 |
05 jun 2024 | 5,995.00 | 6,007.00 | 5,915.00 | 5,946.00 | 5,946.00 | 4,675,200 |
04 jun 2024 | 5,889.00 | 5,962.00 | 5,868.00 | 5,947.00 | 5,947.00 | 4,539,300 |
03 jun 2024 | 5,949.00 | 6,000.00 | 5,911.00 | 5,953.00 | 5,953.00 | 4,935,300 |
31 may 2024 | 5,789.00 | 5,863.00 | 5,751.00 | 5,855.00 | 5,855.00 | 11,936,400 |
30 may 2024 | 5,800.00 | 5,844.00 | 5,733.00 | 5,734.00 | 5,734.00 | 8,394,400 |
29 may 2024 | 6,005.00 | 6,031.00 | 5,874.00 | 5,889.00 | 5,889.00 | 4,613,000 |
28 may 2024 | 5,992.00 | 6,014.00 | 5,960.00 | 5,979.00 | 5,979.00 | 3,401,100 |
27 may 2024 | 5,902.00 | 5,955.00 | 5,881.00 | 5,949.00 | 5,949.00 | 3,852,800 |
24 may 2024 | 5,840.00 | 5,950.00 | 5,824.00 | 5,914.00 | 5,914.00 | 4,763,500 |
23 may 2024 | 5,911.00 | 5,972.00 | 5,845.00 | 5,952.00 | 5,952.00 | 7,479,200 |
22 may 2024 | 5,910.00 | 5,924.00 | 5,828.00 | 5,832.00 | 5,832.00 | 6,534,300 |
21 may 2024 | 6,090.00 | 6,125.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,507,700 |
20 may 2024 | 5,929.00 | 6,182.00 | 5,907.00 | 6,083.00 | 6,083.00 | 11,356,700 |
17 may 2024 | 5,875.00 | 5,915.00 | 5,796.00 | 5,840.00 | 5,840.00 | 5,985,000 |
16 may 2024 | 5,939.00 | 5,975.00 | 5,871.00 | 5,930.00 | 5,930.00 | 5,780,500 |
15 may 2024 | 5,860.00 | 5,935.00 | 5,814.00 | 5,860.00 | 5,860.00 | 7,615,900 |
14 may 2024 | 5,850.00 | 5,885.00 | 5,770.00 | 5,800.00 | 5,800.00 | 5,566,000 |
13 may 2024 | 5,828.00 | 5,830.00 | 5,770.00 | 5,813.00 | 5,813.00 | 4,561,600 |
10 may 2024 | 5,864.00 | 5,865.00 | 5,757.00 | 5,801.00 | 5,801.00 | 6,398,100 |
09 may 2024 | 5,800.00 | 5,852.00 | 5,778.00 | 5,795.00 | 5,795.00 | 6,676,200 |
08 may 2024 | 5,863.00 | 5,917.00 | 5,750.00 | 5,754.00 | 5,754.00 | 10,651,600 |
07 may 2024 | 5,994.00 | 6,029.00 | 5,855.00 | 5,903.00 | 5,903.00 | 9,506,400 |
02 may 2024 | 5,950.00 | 6,039.00 | 5,928.00 | 5,989.00 | 5,989.00 | 6,033,900 |
01 may 2024 | 6,175.00 | 6,221.00 | 6,045.00 | 6,074.00 | 6,074.00 | 5,801,300 |
30 abr 2024 | 6,030.00 | 6,210.00 | 5,982.00 | 6,195.00 | 6,195.00 | 11,503,900 |
26 abr 2024 | 5,875.00 | 5,998.00 | 5,782.00 | 5,906.00 | 5,906.00 | 17,696,700 |
25 abr 2024 | 6,390.00 | 6,427.00 | 6,269.00 | 6,308.00 | 6,308.00 | 5,716,200 |
24 abr 2024 | 6,408.00 | 6,492.00 | 6,334.00 | 6,482.00 | 6,482.00 | 7,681,500 |
23 abr 2024 | 6,215.00 | 6,243.00 | 6,152.00 | 6,208.00 | 6,208.00 | 4,632,800 |
22 abr 2024 | 6,045.00 | 6,175.00 | 6,029.00 | 6,116.00 | 6,116.00 | 5,466,900 |
19 abr 2024 | 6,254.00 | 6,269.00 | 6,015.00 | 6,129.00 | 6,129.00 | 9,262,200 |
18 abr 2024 | 6,300.00 | 6,414.00 | 6,288.00 | 6,399.00 | 6,399.00 | 4,211,100 |
17 abr 2024 | 6,358.00 | 6,483.00 | 6,326.00 | 6,362.00 | 6,362.00 | 4,979,100 |
16 abr 2024 | 6,410.00 | 6,434.00 | 6,297.00 | 6,320.00 | 6,320.00 | 5,612,700 |
15 abr 2024 | 6,453.00 | 6,564.00 | 6,432.00 | 6,543.00 | 6,543.00 | 3,598,900 |
12 abr 2024 | 6,640.00 | 6,640.00 | 6,520.00 | 6,532.00 | 6,532.00 | 5,793,800 |
11 abr 2024 | 6,459.00 | 6,555.00 | 6,423.00 | 6,540.00 | 6,540.00 | 4,635,600 |
10 abr 2024 | 6,495.00 | 6,578.00 | 6,435.00 | 6,519.00 | 6,519.00 | 7,127,700 |
09 abr 2024 | 6,301.00 | 6,467.00 | 6,297.00 | 6,467.00 | 6,467.00 | 9,376,700 |
08 abr 2024 | 6,230.00 | 6,264.00 | 6,167.00 | 6,192.00 | 6,192.00 | 5,355,700 |
05 abr 2024 | 6,240.00 | 6,270.00 | 6,140.00 | 6,168.00 | 6,168.00 | 6,016,500 |
04 abr 2024 | 6,450.00 | 6,489.00 | 6,366.00 | 6,366.00 | 6,366.00 | 6,896,300 |
03 abr 2024 | 6,300.00 | 6,383.00 | 6,232.00 | 6,294.00 | 6,294.00 | 7,831,200 |
02 abr 2024 | 6,400.00 | 6,452.00 | 6,360.00 | 6,367.00 | 6,367.00 | 6,510,400 |
01 abr 2024 | 6,601.00 | 6,616.00 | 6,352.00 | 6,352.00 | 6,352.00 | 7,067,800 |
29 mar 2024 | 6,600.00 | 6,615.00 | 6,503.00 | 6,598.00 | 6,598.00 | 3,865,900 |
28 mar 2024 | 6,687.00 | 6,725.00 | 6,597.00 | 6,606.00 | 6,606.00 | 8,861,600 |
28 mar 2024 | 50 Dividendo | |||||
27 mar 2024 | 6,822.00 | 6,857.00 | 6,771.00 | 6,819.00 | 6,769.00 | 6,236,400 |
26 mar 2024 | 6,755.00 | 6,890.00 | 6,754.00 | 6,848.00 | 6,797.79 | 5,653,100 |
25 mar 2024 | 6,884.00 | 6,890.00 | 6,750.00 | 6,750.00 | 6,700.51 | 4,606,600 |
22 mar 2024 | 6,875.00 | 6,904.00 | 6,791.00 | 6,874.00 | 6,823.60 | 6,719,600 |
21 mar 2024 | 6,845.00 | 6,926.00 | 6,803.00 | 6,868.00 | 6,817.64 | 8,183,400 |
19 mar 2024 | 6,655.00 | 6,694.00 | 6,541.00 | 6,694.00 | 6,644.92 | 6,104,000 |
18 mar 2024 | 6,500.00 | 6,644.00 | 6,462.00 | 6,639.00 | 6,590.32 | 5,634,100 |
15 mar 2024 | 6,399.00 | 6,482.00 | 6,380.00 | 6,469.00 | 6,421.57 | 6,441,200 |
14 mar 2024 | 6,456.00 | 6,474.00 | 6,344.00 | 6,440.00 | 6,392.78 | 5,120,000 |
13 mar 2024 | 6,543.00 | 6,567.00 | 6,422.00 | 6,514.00 | 6,466.24 | 6,256,600 |
12 mar 2024 | 6,261.00 | 6,456.00 | 6,239.00 | 6,443.00 | 6,395.76 | 6,877,800 |
11 mar 2024 | 6,400.00 | 6,426.00 | 6,291.00 | 6,384.00 | 6,337.19 | 6,833,100 |
08 mar 2024 | 6,500.00 | 6,657.00 | 6,491.00 | 6,572.00 | 6,523.81 | 10,671,600 |
07 mar 2024 | 6,657.00 | 6,702.00 | 6,455.00 | 6,457.00 | 6,409.65 | 5,827,800 |
06 mar 2024 | 6,540.00 | 6,633.00 | 6,488.00 | 6,585.00 | 6,536.72 | 5,974,500 |
05 mar 2024 | 6,623.00 | 6,664.00 | 6,556.00 | 6,588.00 | 6,539.69 | 6,904,300 |
*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. |