Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 4,256.00 | 4,330.00 | 4,236.00 | 4,308.00 | 4,308.00 | 664,900 |
09 may 2024 | 4,279.00 | 4,348.00 | 4,245.00 | 4,278.00 | 4,278.00 | 505,900 |
08 may 2024 | 4,265.00 | 4,342.00 | 4,242.00 | 4,307.00 | 4,307.00 | 597,500 |
07 may 2024 | 4,250.00 | 4,304.00 | 4,229.00 | 4,285.00 | 4,285.00 | 670,100 |
02 may 2024 | 4,126.00 | 4,184.00 | 4,110.00 | 4,163.00 | 4,163.00 | 240,400 |
01 may 2024 | 4,170.00 | 4,215.00 | 4,122.00 | 4,189.00 | 4,189.00 | 501,100 |
30 abr 2024 | 4,230.00 | 4,264.00 | 4,164.00 | 4,226.00 | 4,226.00 | 601,300 |
26 abr 2024 | 4,170.00 | 4,192.00 | 4,093.00 | 4,181.00 | 4,181.00 | 652,000 |
25 abr 2024 | 4,122.00 | 4,190.00 | 4,098.00 | 4,100.00 | 4,100.00 | 535,500 |
24 abr 2024 | 4,160.00 | 4,222.00 | 4,150.00 | 4,188.00 | 4,188.00 | 794,600 |
23 abr 2024 | 4,150.00 | 4,178.00 | 3,982.00 | 4,043.00 | 4,043.00 | 931,600 |
22 abr 2024 | 4,096.00 | 4,114.00 | 3,965.00 | 4,045.00 | 4,045.00 | 1,308,800 |
19 abr 2024 | 4,274.00 | 4,310.00 | 4,018.00 | 4,141.00 | 4,141.00 | 1,602,800 |
18 abr 2024 | 4,235.00 | 4,388.00 | 4,168.00 | 4,378.00 | 4,378.00 | 1,170,400 |
17 abr 2024 | 4,280.00 | 4,371.00 | 4,243.00 | 4,255.00 | 4,255.00 | 1,748,900 |
16 abr 2024 | 4,142.00 | 4,212.00 | 4,107.00 | 4,140.00 | 4,140.00 | 1,017,500 |
15 abr 2024 | 4,183.00 | 4,250.00 | 4,159.00 | 4,250.00 | 4,250.00 | 848,400 |
12 abr 2024 | 4,287.00 | 4,345.00 | 4,227.00 | 4,271.00 | 4,271.00 | 761,000 |
11 abr 2024 | 4,227.00 | 4,308.00 | 4,195.00 | 4,259.00 | 4,259.00 | 690,100 |
10 abr 2024 | 4,330.00 | 4,381.00 | 4,291.00 | 4,297.00 | 4,297.00 | 697,400 |
09 abr 2024 | 4,300.00 | 4,324.00 | 4,261.00 | 4,275.00 | 4,275.00 | 801,800 |
08 abr 2024 | 4,340.00 | 4,373.00 | 4,245.00 | 4,282.00 | 4,282.00 | 631,800 |
05 abr 2024 | 4,260.00 | 4,287.00 | 4,193.00 | 4,282.00 | 4,282.00 | 1,092,900 |
04 abr 2024 | 4,425.00 | 4,447.00 | 4,332.00 | 4,355.00 | 4,355.00 | 820,000 |
03 abr 2024 | 4,350.00 | 4,421.00 | 4,320.00 | 4,357.00 | 4,357.00 | 811,500 |
02 abr 2024 | 4,410.00 | 4,439.00 | 4,354.00 | 4,408.00 | 4,408.00 | 615,300 |
01 abr 2024 | 4,600.00 | 4,600.00 | 4,290.00 | 4,378.00 | 4,378.00 | 1,630,800 |
29 mar 2024 | 4,589.00 | 4,589.00 | 4,525.00 | 4,553.00 | 4,553.00 | 208,900 |
28 mar 2024 | 4,570.00 | 4,604.00 | 4,530.00 | 4,557.00 | 4,557.00 | 407,000 |
27 mar 2024 | 4,580.00 | 4,641.00 | 4,560.00 | 4,584.00 | 4,584.00 | 539,100 |
26 mar 2024 | 4,557.00 | 4,685.00 | 4,551.00 | 4,626.00 | 4,626.00 | 611,000 |
25 mar 2024 | 4,610.00 | 4,641.00 | 4,548.00 | 4,548.00 | 4,548.00 | 563,100 |
22 mar 2024 | 4,648.00 | 4,677.00 | 4,555.00 | 4,600.00 | 4,600.00 | 843,700 |
21 mar 2024 | 4,500.00 | 4,636.00 | 4,497.00 | 4,606.00 | 4,606.00 | 1,190,400 |
19 mar 2024 | 4,396.00 | 4,430.00 | 4,342.00 | 4,430.00 | 4,430.00 | 983,000 |
18 mar 2024 | 4,327.00 | 4,447.00 | 4,310.00 | 4,447.00 | 4,447.00 | 730,800 |
15 mar 2024 | 4,275.00 | 4,339.00 | 4,250.00 | 4,309.00 | 4,309.00 | 1,096,600 |
14 mar 2024 | 4,388.00 | 4,434.00 | 4,332.00 | 4,375.00 | 4,375.00 | 642,100 |
13 mar 2024 | 4,600.00 | 4,600.00 | 4,399.00 | 4,434.00 | 4,434.00 | 1,003,500 |
12 mar 2024 | 4,266.00 | 4,486.00 | 4,256.00 | 4,474.00 | 4,474.00 | 1,190,500 |
11 mar 2024 | 4,281.00 | 4,362.00 | 4,231.00 | 4,336.00 | 4,336.00 | 1,383,500 |
08 mar 2024 | 4,437.00 | 4,543.00 | 4,436.00 | 4,470.00 | 4,470.00 | 1,253,300 |
07 mar 2024 | 4,667.00 | 4,689.00 | 4,417.00 | 4,439.00 | 4,439.00 | 2,201,700 |
06 mar 2024 | 4,538.00 | 4,693.00 | 4,538.00 | 4,675.00 | 4,675.00 | 1,248,300 |
05 mar 2024 | 4,664.00 | 4,734.00 | 4,605.00 | 4,678.00 | 4,678.00 | 1,210,500 |
04 mar 2024 | 4,850.00 | 4,871.00 | 4,660.00 | 4,691.00 | 4,691.00 | 1,864,600 |
01 mar 2024 | 4,606.00 | 4,720.00 | 4,553.00 | 4,709.00 | 4,709.00 | 1,109,300 |
29 feb 2024 | 4,520.00 | 4,607.00 | 4,486.00 | 4,607.00 | 4,607.00 | 830,200 |
28 feb 2024 | 4,499.00 | 4,627.00 | 4,473.00 | 4,567.00 | 4,567.00 | 983,600 |
27 feb 2024 | 4,518.00 | 4,557.00 | 4,467.00 | 4,529.00 | 4,529.00 | 1,025,200 |
26 feb 2024 | 4,515.00 | 4,671.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2,537,400 |
22 feb 2024 | 4,351.00 | 4,390.00 | 4,276.00 | 4,375.00 | 4,375.00 | 1,423,300 |
21 feb 2024 | 4,093.00 | 4,161.00 | 4,035.00 | 4,141.00 | 4,141.00 | 934,600 |
20 feb 2024 | 4,072.00 | 4,200.00 | 4,058.00 | 4,163.00 | 4,163.00 | 1,001,600 |
19 feb 2024 | 4,250.00 | 4,250.00 | 4,092.00 | 4,140.00 | 4,140.00 | 739,700 |
16 feb 2024 | 4,289.00 | 4,340.00 | 4,075.00 | 4,193.00 | 4,193.00 | 1,416,300 |
15 feb 2024 | 4,245.00 | 4,245.00 | 4,079.00 | 4,164.00 | 4,164.00 | 1,476,000 |
14 feb 2024 | 3,879.00 | 4,156.00 | 3,801.00 | 4,051.00 | 4,051.00 | 2,740,000 |
13 feb 2024 | 3,630.00 | 3,698.00 | 3,611.00 | 3,669.00 | 3,669.00 | 1,178,900 |
09 feb 2024 | 3,538.00 | 3,559.00 | 3,503.00 | 3,527.00 | 3,527.00 | 552,900 |
08 feb 2024 | 3,560.00 | 3,588.00 | 3,514.00 | 3,559.00 | 3,559.00 | 590,200 |
07 feb 2024 | 3,451.00 | 3,537.00 | 3,437.00 | 3,519.00 | 3,519.00 | 564,500 |
06 feb 2024 | 3,501.00 | 3,578.00 | 3,479.00 | 3,486.00 | 3,486.00 | 929,700 |
05 feb 2024 | 3,470.00 | 3,472.00 | 3,390.00 | 3,434.00 | 3,434.00 | 573,400 |
02 feb 2024 | 3,441.00 | 3,475.00 | 3,405.00 | 3,449.00 | 3,449.00 | 656,800 |
01 feb 2024 | 3,358.00 | 3,415.00 | 3,358.00 | 3,407.00 | 3,407.00 | 393,900 |
31 ene 2024 | 3,345.00 | 3,403.00 | 3,320.00 | 3,403.00 | 3,403.00 | 506,900 |
30 ene 2024 | 3,379.00 | 3,439.00 | 3,376.00 | 3,415.00 | 3,415.00 | 372,400 |
29 ene 2024 | 3,391.00 | 3,417.00 | 3,346.00 | 3,377.00 | 3,377.00 | 535,800 |
26 ene 2024 | 3,371.00 | 3,450.00 | 3,350.00 | 3,385.00 | 3,385.00 | 676,700 |
25 ene 2024 | 3,370.00 | 3,485.00 | 3,360.00 | 3,469.00 | 3,469.00 | 927,000 |
24 ene 2024 | 3,359.00 | 3,390.00 | 3,314.00 | 3,335.00 | 3,335.00 | 581,600 |
23 ene 2024 | 3,430.00 | 3,449.00 | 3,341.00 | 3,367.00 | 3,367.00 | 943,800 |
22 ene 2024 | 3,451.00 | 3,478.00 | 3,395.00 | 3,437.00 | 3,437.00 | 966,600 |
19 ene 2024 | 3,265.00 | 3,388.00 | 3,265.00 | 3,381.00 | 3,381.00 | 1,839,000 |
18 ene 2024 | 3,073.00 | 3,169.00 | 3,070.00 | 3,103.00 | 3,103.00 | 752,300 |
17 ene 2024 | 3,165.00 | 3,189.00 | 3,081.00 | 3,085.00 | 3,085.00 | 1,054,600 |
16 ene 2024 | 3,121.00 | 3,245.00 | 3,103.00 | 3,152.00 | 3,152.00 | 1,106,300 |
15 ene 2024 | 3,121.00 | 3,185.00 | 3,121.00 | 3,174.00 | 3,174.00 | 289,600 |
12 ene 2024 | 3,208.00 | 3,222.00 | 3,038.00 | 3,103.00 | 3,103.00 | 1,152,700 |
11 ene 2024 | 3,155.00 | 3,208.00 | 3,134.00 | 3,207.00 | 3,207.00 | 602,100 |
10 ene 2024 | 3,076.00 | 3,129.00 | 3,076.00 | 3,104.00 | 3,104.00 | 507,600 |
09 ene 2024 | 3,101.00 | 3,170.00 | 3,086.00 | 3,102.00 | 3,102.00 | 548,500 |
05 ene 2024 | 3,062.00 | 3,073.00 | 2,990.50 | 2,996.50 | 2,996.50 | 674,500 |
04 ene 2024 | 3,042.00 | 3,097.00 | 2,980.00 | 3,075.00 | 3,075.00 | 610,700 |
29 dic 2023 | 3,146.00 | 3,164.00 | 3,095.00 | 3,112.00 | 3,112.00 | 468,800 |
28 dic 2023 | 3,140.00 | 3,144.00 | 3,108.00 | 3,138.00 | 3,138.00 | 357,100 |
28 dic 2023 | 86 Dividendo | |||||
28 dic 2023 | 3:1 División de acciones | |||||
27 dic 2023 | 3,103.33 | 3,181.00 | 3,099.67 | 3,164.33 | 3,078.33 | 738,900 |
26 dic 2023 | 3,043.67 | 3,085.00 | 3,035.33 | 3,082.33 | 2,998.56 | 319,800 |
25 dic 2023 | 3,074.33 | 3,083.00 | 3,041.33 | 3,046.67 | 2,963.86 | 249,000 |
22 dic 2023 | 3,080.00 | 3,108.67 | 3,070.00 | 3,074.33 | 2,990.78 | 454,500 |
21 dic 2023 | 3,039.00 | 3,062.67 | 3,027.33 | 3,052.67 | 2,969.70 | 388,800 |
20 dic 2023 | 3,046.67 | 3,095.67 | 3,039.00 | 3,068.33 | 2,984.94 | 618,000 |
19 dic 2023 | 2,986.67 | 3,049.67 | 2,985.33 | 3,022.33 | 2,940.19 | 509,100 |
18 dic 2023 | 3,026.67 | 3,050.00 | 2,974.00 | 3,011.67 | 2,929.82 | 513,000 |
15 dic 2023 | 3,052.33 | 3,117.33 | 3,027.33 | 3,033.00 | 2,950.57 | 811,800 |
14 dic 2023 | 3,063.00 | 3,105.67 | 3,042.00 | 3,052.33 | 2,969.38 | 750,000 |
13 dic 2023 | 2,967.33 | 3,055.67 | 2,962.67 | 3,046.67 | 2,963.86 | 630,900 |
*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. |