Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 4,540.00 | 4,541.00 | 4,484.00 | 4,541.00 | 4,541.00 | 1,061,100 |
26 jun 2024 | 4,500.00 | 4,578.00 | 4,477.00 | 4,578.00 | 4,578.00 | 1,728,900 |
25 jun 2024 | 4,410.00 | 4,529.00 | 4,408.00 | 4,524.00 | 4,524.00 | 2,046,900 |
24 jun 2024 | 4,365.00 | 4,409.00 | 4,346.00 | 4,388.00 | 4,388.00 | 1,194,100 |
21 jun 2024 | 4,350.00 | 4,471.00 | 4,306.00 | 4,372.00 | 4,372.00 | 2,216,300 |
20 jun 2024 | 4,277.00 | 4,300.00 | 4,235.00 | 4,292.00 | 4,292.00 | 1,004,800 |
19 jun 2024 | 4,245.00 | 4,278.00 | 4,218.00 | 4,273.00 | 4,273.00 | 1,057,100 |
18 jun 2024 | 4,230.00 | 4,248.00 | 4,211.00 | 4,232.00 | 4,232.00 | 989,900 |
17 jun 2024 | 4,230.00 | 4,230.00 | 4,149.00 | 4,221.00 | 4,221.00 | 1,043,400 |
14 jun 2024 | 4,162.00 | 4,244.00 | 4,150.00 | 4,230.00 | 4,230.00 | 1,698,800 |
13 jun 2024 | 4,198.00 | 4,227.00 | 4,148.00 | 4,193.00 | 4,193.00 | 975,000 |
12 jun 2024 | 4,148.00 | 4,187.00 | 4,094.00 | 4,169.00 | 4,169.00 | 1,466,000 |
11 jun 2024 | 4,200.00 | 4,268.00 | 4,174.00 | 4,218.00 | 4,218.00 | 1,271,900 |
10 jun 2024 | 4,158.00 | 4,228.00 | 4,150.00 | 4,225.00 | 4,225.00 | 679,100 |
07 jun 2024 | 4,150.00 | 4,175.00 | 4,133.00 | 4,158.00 | 4,158.00 | 878,500 |
06 jun 2024 | 4,198.00 | 4,223.00 | 4,142.00 | 4,150.00 | 4,150.00 | 969,500 |
05 jun 2024 | 4,109.00 | 4,153.00 | 4,084.00 | 4,151.00 | 4,151.00 | 1,327,300 |
04 jun 2024 | 4,200.00 | 4,223.00 | 4,168.00 | 4,180.00 | 4,180.00 | 1,084,900 |
03 jun 2024 | 4,209.00 | 4,225.00 | 4,153.00 | 4,195.00 | 4,195.00 | 1,257,000 |
31 may 2024 | 4,140.00 | 4,211.00 | 4,125.00 | 4,204.00 | 4,204.00 | 3,418,100 |
30 may 2024 | 4,083.00 | 4,150.00 | 4,073.00 | 4,150.00 | 4,150.00 | 1,419,100 |
29 may 2024 | 4,110.00 | 4,169.00 | 4,085.00 | 4,085.00 | 4,085.00 | 1,233,700 |
28 may 2024 | 4,168.00 | 4,205.00 | 4,156.00 | 4,166.00 | 4,166.00 | 768,900 |
27 may 2024 | 4,172.00 | 4,210.00 | 4,149.00 | 4,202.00 | 4,202.00 | 954,900 |
24 may 2024 | 4,142.00 | 4,194.00 | 4,130.00 | 4,194.00 | 4,194.00 | 1,129,400 |
23 may 2024 | 4,221.00 | 4,239.00 | 4,159.00 | 4,186.00 | 4,186.00 | 1,347,900 |
22 may 2024 | 4,210.00 | 4,265.00 | 4,190.00 | 4,221.00 | 4,221.00 | 1,296,200 |
21 may 2024 | 4,280.00 | 4,332.00 | 4,256.00 | 4,256.00 | 4,256.00 | 1,804,000 |
20 may 2024 | 4,150.00 | 4,262.00 | 4,143.00 | 4,206.00 | 4,206.00 | 1,529,700 |
17 may 2024 | 4,200.00 | 4,256.00 | 4,176.00 | 4,202.00 | 4,202.00 | 1,369,200 |
16 may 2024 | 4,256.00 | 4,292.00 | 4,187.00 | 4,224.00 | 4,224.00 | 1,755,000 |
15 may 2024 | 4,203.00 | 4,244.00 | 4,181.00 | 4,213.00 | 4,213.00 | 1,644,200 |
14 may 2024 | 4,072.00 | 4,165.00 | 4,065.00 | 4,165.00 | 4,165.00 | 1,580,000 |
13 may 2024 | 4,053.00 | 4,069.00 | 4,034.00 | 4,059.00 | 4,059.00 | 1,075,000 |
10 may 2024 | 4,094.00 | 4,127.00 | 4,051.00 | 4,074.00 | 4,074.00 | 948,400 |
09 may 2024 | 4,100.00 | 4,121.00 | 4,052.00 | 4,054.00 | 4,054.00 | 1,230,300 |
08 may 2024 | 4,112.00 | 4,153.00 | 4,075.00 | 4,075.00 | 4,075.00 | 1,276,900 |
07 may 2024 | 4,079.00 | 4,154.00 | 4,035.00 | 4,152.00 | 4,152.00 | 2,505,800 |
02 may 2024 | 3,913.00 | 3,983.00 | 3,890.00 | 3,958.00 | 3,958.00 | 1,858,000 |
01 may 2024 | 3,872.00 | 3,916.00 | 3,789.00 | 3,916.00 | 3,916.00 | 2,529,000 |
30 abr 2024 | 3,959.00 | 3,970.00 | 3,816.00 | 3,835.00 | 3,835.00 | 2,679,000 |
26 abr 2024 | 4,064.00 | 4,074.00 | 3,821.00 | 3,940.00 | 3,940.00 | 4,135,900 |
25 abr 2024 | 3,955.00 | 4,008.00 | 3,929.00 | 3,955.00 | 3,955.00 | 1,620,400 |
24 abr 2024 | 3,959.00 | 4,025.00 | 3,958.00 | 4,025.00 | 4,025.00 | 1,454,600 |
23 abr 2024 | 4,000.00 | 4,000.00 | 3,923.00 | 3,938.00 | 3,938.00 | 1,151,700 |
22 abr 2024 | 3,918.00 | 3,976.00 | 3,918.00 | 3,973.00 | 3,973.00 | 995,300 |
19 abr 2024 | 3,897.00 | 3,911.00 | 3,821.00 | 3,884.00 | 3,884.00 | 1,430,100 |
18 abr 2024 | 3,882.00 | 3,944.00 | 3,860.00 | 3,927.00 | 3,927.00 | 1,101,800 |
17 abr 2024 | 3,931.00 | 3,945.00 | 3,847.00 | 3,893.00 | 3,893.00 | 1,497,500 |
16 abr 2024 | 3,917.00 | 3,958.00 | 3,873.00 | 3,930.00 | 3,930.00 | 1,735,900 |
15 abr 2024 | 4,024.00 | 4,045.00 | 3,931.00 | 3,981.00 | 3,981.00 | 1,913,700 |
12 abr 2024 | 4,121.00 | 4,136.00 | 4,046.00 | 4,066.00 | 4,066.00 | 1,611,200 |
11 abr 2024 | 4,086.00 | 4,102.00 | 4,053.00 | 4,099.00 | 4,099.00 | 1,227,300 |
10 abr 2024 | 4,250.00 | 4,257.00 | 4,179.00 | 4,191.00 | 4,191.00 | 767,100 |
09 abr 2024 | 4,170.00 | 4,247.00 | 4,165.00 | 4,231.00 | 4,231.00 | 985,100 |
08 abr 2024 | 4,235.00 | 4,239.00 | 4,144.00 | 4,162.00 | 4,162.00 | 1,095,300 |
05 abr 2024 | 4,146.00 | 4,242.00 | 4,100.00 | 4,222.00 | 4,222.00 | 1,280,900 |
04 abr 2024 | 4,135.00 | 4,246.00 | 4,088.00 | 4,189.00 | 4,189.00 | 1,407,600 |
03 abr 2024 | 4,110.00 | 4,123.00 | 4,041.00 | 4,096.00 | 4,096.00 | 1,377,900 |
02 abr 2024 | 4,203.00 | 4,228.00 | 4,140.00 | 4,178.00 | 4,178.00 | 1,316,300 |
01 abr 2024 | 4,288.00 | 4,290.00 | 4,177.00 | 4,206.00 | 4,206.00 | 954,600 |
29 mar 2024 | 4,263.00 | 4,276.00 | 4,212.00 | 4,233.00 | 4,233.00 | 288,900 |
28 mar 2024 | 4,375.00 | 4,377.00 | 4,237.00 | 4,257.00 | 4,257.00 | 1,095,600 |
28 mar 2024 | 29 Dividendo | |||||
27 mar 2024 | 4,240.00 | 4,382.00 | 4,233.00 | 4,334.00 | 4,305.00 | 1,734,400 |
26 mar 2024 | 4,180.00 | 4,210.00 | 4,144.00 | 4,200.00 | 4,171.90 | 995,000 |
25 mar 2024 | 4,270.00 | 4,306.00 | 4,188.00 | 4,196.00 | 4,167.92 | 1,383,500 |
22 mar 2024 | 4,252.00 | 4,274.00 | 4,152.00 | 4,205.00 | 4,176.86 | 1,910,200 |
21 mar 2024 | 4,225.00 | 4,314.00 | 4,225.00 | 4,296.00 | 4,267.25 | 1,780,700 |
19 mar 2024 | 4,145.00 | 4,203.00 | 4,092.00 | 4,193.00 | 4,164.94 | 1,595,000 |
18 mar 2024 | 4,071.00 | 4,208.00 | 4,062.00 | 4,182.00 | 4,154.02 | 1,274,400 |
15 mar 2024 | 4,156.00 | 4,169.00 | 4,086.00 | 4,096.00 | 4,068.59 | 2,013,200 |
14 mar 2024 | 4,116.00 | 4,162.00 | 4,111.00 | 4,162.00 | 4,134.15 | 1,460,600 |
13 mar 2024 | 4,258.00 | 4,271.00 | 4,162.00 | 4,186.00 | 4,157.99 | 1,333,100 |
12 mar 2024 | 4,197.00 | 4,239.00 | 4,117.00 | 4,229.00 | 4,200.70 | 1,357,300 |
11 mar 2024 | 4,263.00 | 4,295.00 | 4,201.00 | 4,267.00 | 4,238.45 | 1,066,300 |
08 mar 2024 | 4,358.00 | 4,389.00 | 4,320.00 | 4,347.00 | 4,317.91 | 1,307,200 |
07 mar 2024 | 4,364.00 | 4,449.00 | 4,360.00 | 4,401.00 | 4,371.55 | 1,138,700 |
06 mar 2024 | 4,399.00 | 4,439.00 | 4,355.00 | 4,394.00 | 4,364.60 | 1,707,800 |
05 mar 2024 | 4,213.00 | 4,471.00 | 4,201.00 | 4,431.00 | 4,401.35 | 2,358,300 |
04 mar 2024 | 4,215.00 | 4,313.00 | 4,202.00 | 4,239.00 | 4,210.64 | 1,297,900 |
01 mar 2024 | 4,213.00 | 4,221.00 | 4,163.00 | 4,220.00 | 4,191.76 | 1,111,200 |
29 feb 2024 | 4,077.00 | 4,217.00 | 4,071.00 | 4,204.00 | 4,175.87 | 2,787,400 |
28 feb 2024 | 4,120.00 | 4,150.00 | 4,064.00 | 4,138.00 | 4,110.31 | 1,274,600 |
27 feb 2024 | 4,161.00 | 4,205.00 | 4,141.00 | 4,158.00 | 4,130.18 | 1,045,400 |
26 feb 2024 | 4,163.00 | 4,224.00 | 4,139.00 | 4,179.00 | 4,151.04 | 1,180,600 |
22 feb 2024 | 4,050.00 | 4,186.00 | 4,049.00 | 4,180.00 | 4,152.03 | 1,524,100 |
21 feb 2024 | 4,044.00 | 4,118.00 | 3,995.00 | 4,071.00 | 4,043.76 | 1,376,500 |
20 feb 2024 | 4,109.00 | 4,122.00 | 4,035.00 | 4,082.00 | 4,054.69 | 1,192,700 |
19 feb 2024 | 4,120.00 | 4,140.00 | 4,035.00 | 4,088.00 | 4,060.65 | 1,261,000 |
16 feb 2024 | 4,168.00 | 4,175.00 | 4,110.00 | 4,135.00 | 4,107.33 | 1,227,100 |
15 feb 2024 | 4,194.00 | 4,198.00 | 4,102.00 | 4,128.00 | 4,100.38 | 1,368,800 |
14 feb 2024 | 4,159.00 | 4,184.00 | 4,129.00 | 4,177.00 | 4,149.05 | 1,833,200 |
13 feb 2024 | 4,182.00 | 4,356.00 | 4,182.00 | 4,266.00 | 4,237.46 | 2,555,100 |
09 feb 2024 | 4,165.00 | 4,181.00 | 4,086.00 | 4,121.00 | 4,093.43 | 1,632,500 |
08 feb 2024 | 4,281.00 | 4,281.00 | 4,164.00 | 4,176.00 | 4,148.06 | 1,392,700 |
07 feb 2024 | 4,110.00 | 4,258.00 | 4,105.00 | 4,230.00 | 4,201.70 | 1,977,200 |
06 feb 2024 | 4,126.00 | 4,186.00 | 4,115.00 | 4,115.00 | 4,087.47 | 1,395,200 |
05 feb 2024 | 4,211.00 | 4,214.00 | 4,112.00 | 4,143.00 | 4,115.28 | 1,606,100 |
02 feb 2024 | 4,182.00 | 4,227.00 | 4,154.00 | 4,189.00 | 4,160.97 | 1,913,800 |
*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. |