Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 3,340.00 | 3,415.00 | 3,325.00 | 3,405.00 | 3,405.00 | 152,500 |
27 jun 2024 | 3,330.00 | 3,340.00 | 3,305.00 | 3,340.00 | 3,340.00 | 91,900 |
26 jun 2024 | 3,290.00 | 3,330.00 | 3,285.00 | 3,330.00 | 3,330.00 | 76,300 |
25 jun 2024 | 3,290.00 | 3,295.00 | 3,260.00 | 3,290.00 | 3,290.00 | 77,700 |
24 jun 2024 | 3,255.00 | 3,275.00 | 3,230.00 | 3,275.00 | 3,275.00 | 67,800 |
21 jun 2024 | 3,240.00 | 3,250.00 | 3,210.00 | 3,235.00 | 3,235.00 | 114,200 |
20 jun 2024 | 3,260.00 | 3,260.00 | 3,205.00 | 3,220.00 | 3,220.00 | 90,800 |
19 jun 2024 | 3,260.00 | 3,310.00 | 3,260.00 | 3,295.00 | 3,295.00 | 93,800 |
18 jun 2024 | 3,250.00 | 3,300.00 | 3,200.00 | 3,265.00 | 3,265.00 | 87,300 |
17 jun 2024 | 3,225.00 | 3,230.00 | 3,165.00 | 3,210.00 | 3,210.00 | 92,500 |
14 jun 2024 | 3,185.00 | 3,245.00 | 3,160.00 | 3,235.00 | 3,235.00 | 134,300 |
13 jun 2024 | 3,170.00 | 3,195.00 | 3,155.00 | 3,155.00 | 3,155.00 | 82,000 |
12 jun 2024 | 3,120.00 | 3,145.00 | 3,110.00 | 3,130.00 | 3,130.00 | 53,600 |
11 jun 2024 | 3,115.00 | 3,145.00 | 3,105.00 | 3,125.00 | 3,125.00 | 43,800 |
10 jun 2024 | 3,100.00 | 3,145.00 | 3,100.00 | 3,145.00 | 3,145.00 | 58,800 |
07 jun 2024 | 3,070.00 | 3,135.00 | 3,055.00 | 3,115.00 | 3,115.00 | 66,200 |
06 jun 2024 | 3,095.00 | 3,125.00 | 3,070.00 | 3,070.00 | 3,070.00 | 78,900 |
05 jun 2024 | 3,070.00 | 3,100.00 | 3,040.00 | 3,090.00 | 3,090.00 | 124,800 |
04 jun 2024 | 3,210.00 | 3,210.00 | 3,100.00 | 3,100.00 | 3,100.00 | 127,200 |
03 jun 2024 | 3,225.00 | 3,255.00 | 3,205.00 | 3,235.00 | 3,235.00 | 73,000 |
31 may 2024 | 3,195.00 | 3,230.00 | 3,160.00 | 3,230.00 | 3,230.00 | 177,300 |
30 may 2024 | 3,120.00 | 3,170.00 | 3,095.00 | 3,170.00 | 3,170.00 | 96,500 |
29 may 2024 | 3,135.00 | 3,150.00 | 3,115.00 | 3,115.00 | 3,115.00 | 53,500 |
28 may 2024 | 3,125.00 | 3,145.00 | 3,105.00 | 3,110.00 | 3,110.00 | 71,100 |
27 may 2024 | 3,125.00 | 3,130.00 | 3,095.00 | 3,120.00 | 3,120.00 | 47,500 |
24 may 2024 | 3,060.00 | 3,140.00 | 3,050.00 | 3,130.00 | 3,130.00 | 116,200 |
23 may 2024 | 3,075.00 | 3,100.00 | 3,055.00 | 3,075.00 | 3,075.00 | 67,600 |
22 may 2024 | 3,105.00 | 3,145.00 | 3,085.00 | 3,095.00 | 3,095.00 | 108,200 |
21 may 2024 | 3,175.00 | 3,185.00 | 3,090.00 | 3,105.00 | 3,105.00 | 128,200 |
20 may 2024 | 3,185.00 | 3,220.00 | 3,160.00 | 3,205.00 | 3,205.00 | 86,100 |
17 may 2024 | 3,200.00 | 3,225.00 | 3,180.00 | 3,215.00 | 3,215.00 | 77,300 |
16 may 2024 | 3,195.00 | 3,225.00 | 3,160.00 | 3,225.00 | 3,225.00 | 153,800 |
15 may 2024 | 3,120.00 | 3,155.00 | 3,080.00 | 3,140.00 | 3,140.00 | 91,900 |
14 may 2024 | 3,110.00 | 3,135.00 | 3,095.00 | 3,135.00 | 3,135.00 | 82,700 |
13 may 2024 | 3,170.00 | 3,225.00 | 3,105.00 | 3,170.00 | 3,170.00 | 130,600 |
10 may 2024 | 3,210.00 | 3,240.00 | 3,165.00 | 3,170.00 | 3,170.00 | 132,400 |
09 may 2024 | 3,145.00 | 3,190.00 | 3,110.00 | 3,170.00 | 3,170.00 | 312,400 |
08 may 2024 | 3,080.00 | 3,130.00 | 3,075.00 | 3,095.00 | 3,095.00 | 354,500 |
07 may 2024 | 3,045.00 | 3,075.00 | 3,010.00 | 3,070.00 | 3,070.00 | 345,700 |
02 may 2024 | 2,936.00 | 2,966.00 | 2,820.00 | 2,949.00 | 2,949.00 | 960,100 |
01 may 2024 | 3,270.00 | 3,345.00 | 2,909.00 | 2,911.00 | 2,911.00 | 827,400 |
30 abr 2024 | 3,135.00 | 3,230.00 | 3,135.00 | 3,230.00 | 3,230.00 | 112,000 |
26 abr 2024 | 3,030.00 | 3,140.00 | 3,030.00 | 3,135.00 | 3,135.00 | 108,600 |
25 abr 2024 | 3,030.00 | 3,035.00 | 3,005.00 | 3,025.00 | 3,025.00 | 73,100 |
24 abr 2024 | 3,030.00 | 3,065.00 | 3,020.00 | 3,050.00 | 3,050.00 | 89,900 |
23 abr 2024 | 3,040.00 | 3,050.00 | 3,010.00 | 3,030.00 | 3,030.00 | 90,300 |
22 abr 2024 | 3,085.00 | 3,085.00 | 3,020.00 | 3,050.00 | 3,050.00 | 83,200 |
19 abr 2024 | 3,145.00 | 3,145.00 | 3,020.00 | 3,050.00 | 3,050.00 | 125,700 |
18 abr 2024 | 3,110.00 | 3,170.00 | 3,105.00 | 3,160.00 | 3,160.00 | 90,900 |
17 abr 2024 | 3,150.00 | 3,165.00 | 3,110.00 | 3,110.00 | 3,110.00 | 99,100 |
16 abr 2024 | 3,135.00 | 3,150.00 | 3,110.00 | 3,150.00 | 3,150.00 | 106,900 |
15 abr 2024 | 3,180.00 | 3,180.00 | 3,135.00 | 3,155.00 | 3,155.00 | 53,500 |
12 abr 2024 | 3,215.00 | 3,220.00 | 3,185.00 | 3,200.00 | 3,200.00 | 82,800 |
11 abr 2024 | 3,155.00 | 3,185.00 | 3,125.00 | 3,185.00 | 3,185.00 | 89,900 |
10 abr 2024 | 3,175.00 | 3,210.00 | 3,170.00 | 3,185.00 | 3,185.00 | 80,100 |
09 abr 2024 | 3,215.00 | 3,220.00 | 3,160.00 | 3,165.00 | 3,165.00 | 140,600 |
08 abr 2024 | 3,235.00 | 3,265.00 | 3,195.00 | 3,215.00 | 3,215.00 | 84,300 |
05 abr 2024 | 3,220.00 | 3,230.00 | 3,155.00 | 3,225.00 | 3,225.00 | 99,800 |
04 abr 2024 | 3,285.00 | 3,295.00 | 3,250.00 | 3,265.00 | 3,265.00 | 97,200 |
03 abr 2024 | 3,225.00 | 3,270.00 | 3,210.00 | 3,260.00 | 3,260.00 | 102,500 |
02 abr 2024 | 3,275.00 | 3,295.00 | 3,245.00 | 3,265.00 | 3,265.00 | 93,500 |
01 abr 2024 | 3,410.00 | 3,415.00 | 3,300.00 | 3,300.00 | 3,300.00 | 90,200 |
29 mar 2024 | 3,335.00 | 3,400.00 | 3,335.00 | 3,395.00 | 3,395.00 | 39,700 |
28 mar 2024 | 3,365.00 | 3,375.00 | 3,300.00 | 3,320.00 | 3,320.00 | 98,000 |
28 mar 2024 | 42 Dividendo | |||||
27 mar 2024 | 3,405.00 | 3,440.00 | 3,395.00 | 3,405.00 | 3,363.00 | 118,400 |
26 mar 2024 | 3,360.00 | 3,425.00 | 3,360.00 | 3,400.00 | 3,358.06 | 114,800 |
25 mar 2024 | 3,370.00 | 3,400.00 | 3,355.00 | 3,365.00 | 3,323.49 | 81,900 |
22 mar 2024 | 3,370.00 | 3,395.00 | 3,345.00 | 3,375.00 | 3,333.37 | 73,200 |
21 mar 2024 | 3,385.00 | 3,390.00 | 3,345.00 | 3,345.00 | 3,303.74 | 123,100 |
19 mar 2024 | 3,390.00 | 3,390.00 | 3,325.00 | 3,370.00 | 3,328.43 | 94,300 |
18 mar 2024 | 3,350.00 | 3,355.00 | 3,310.00 | 3,345.00 | 3,303.74 | 81,300 |
15 mar 2024 | 3,240.00 | 3,325.00 | 3,235.00 | 3,315.00 | 3,274.11 | 115,800 |
14 mar 2024 | 3,275.00 | 3,285.00 | 3,205.00 | 3,235.00 | 3,195.10 | 115,200 |
13 mar 2024 | 3,300.00 | 3,320.00 | 3,240.00 | 3,265.00 | 3,224.73 | 90,400 |
12 mar 2024 | 3,195.00 | 3,265.00 | 3,175.00 | 3,255.00 | 3,214.85 | 110,200 |
11 mar 2024 | 3,230.00 | 3,255.00 | 3,190.00 | 3,215.00 | 3,175.34 | 116,700 |
08 mar 2024 | 3,260.00 | 3,340.00 | 3,230.00 | 3,320.00 | 3,279.05 | 192,400 |
07 mar 2024 | 3,360.00 | 3,365.00 | 3,260.00 | 3,270.00 | 3,229.67 | 187,400 |
06 mar 2024 | 3,300.00 | 3,345.00 | 3,300.00 | 3,315.00 | 3,274.11 | 126,300 |
05 mar 2024 | 3,330.00 | 3,340.00 | 3,290.00 | 3,320.00 | 3,279.05 | 120,500 |
04 mar 2024 | 3,320.00 | 3,390.00 | 3,295.00 | 3,310.00 | 3,269.17 | 210,800 |
01 mar 2024 | 3,265.00 | 3,305.00 | 3,250.00 | 3,280.00 | 3,239.54 | 164,600 |
29 feb 2024 | 3,255.00 | 3,260.00 | 3,190.00 | 3,240.00 | 3,200.04 | 136,000 |
28 feb 2024 | 3,280.00 | 3,305.00 | 3,240.00 | 3,265.00 | 3,224.73 | 142,100 |
27 feb 2024 | 3,205.00 | 3,245.00 | 3,200.00 | 3,225.00 | 3,185.22 | 125,900 |
26 feb 2024 | 3,250.00 | 3,290.00 | 3,195.00 | 3,240.00 | 3,200.04 | 226,500 |
22 feb 2024 | 3,200.00 | 3,220.00 | 3,130.00 | 3,170.00 | 3,130.90 | 185,300 |
21 feb 2024 | 3,100.00 | 3,150.00 | 3,085.00 | 3,140.00 | 3,101.27 | 114,800 |
20 feb 2024 | 3,205.00 | 3,225.00 | 3,125.00 | 3,145.00 | 3,106.21 | 204,100 |
19 feb 2024 | 3,180.00 | 3,210.00 | 3,155.00 | 3,205.00 | 3,165.47 | 103,200 |
16 feb 2024 | 3,175.00 | 3,290.00 | 3,160.00 | 3,210.00 | 3,170.41 | 246,800 |
15 feb 2024 | 3,160.00 | 3,170.00 | 3,110.00 | 3,135.00 | 3,096.33 | 149,300 |
14 feb 2024 | 3,085.00 | 3,145.00 | 3,080.00 | 3,130.00 | 3,091.39 | 127,800 |
13 feb 2024 | 3,045.00 | 3,105.00 | 3,030.00 | 3,100.00 | 3,061.76 | 133,800 |
09 feb 2024 | 3,045.00 | 3,070.00 | 3,005.00 | 3,010.00 | 2,972.87 | 106,700 |
08 feb 2024 | 3,045.00 | 3,085.00 | 2,990.00 | 3,045.00 | 3,007.44 | 155,400 |
07 feb 2024 | 3,100.00 | 3,100.00 | 3,000.00 | 3,060.00 | 3,022.26 | 242,200 |
06 feb 2024 | 3,185.00 | 3,185.00 | 3,120.00 | 3,120.00 | 3,081.52 | 131,400 |
05 feb 2024 | 3,155.00 | 3,195.00 | 3,110.00 | 3,185.00 | 3,145.71 | 177,500 |
*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. |