Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,486.00 | 2,569.00 | 2,467.00 | 2,492.00 | 2,492.00 | 630,800 |
27 jun 2024 | 2,458.00 | 2,478.00 | 2,425.00 | 2,436.00 | 2,436.00 | 314,600 |
26 jun 2024 | 2,402.00 | 2,492.00 | 2,402.00 | 2,465.00 | 2,465.00 | 572,100 |
25 jun 2024 | 2,308.00 | 2,394.00 | 2,296.00 | 2,394.00 | 2,394.00 | 332,800 |
24 jun 2024 | 2,337.00 | 2,349.00 | 2,279.00 | 2,301.00 | 2,301.00 | 201,800 |
21 jun 2024 | 2,284.00 | 2,340.00 | 2,261.00 | 2,291.00 | 2,291.00 | 473,400 |
20 jun 2024 | 2,208.00 | 2,338.00 | 2,208.00 | 2,312.00 | 2,312.00 | 623,800 |
19 jun 2024 | 2,200.00 | 2,212.00 | 2,176.00 | 2,193.00 | 2,193.00 | 228,600 |
18 jun 2024 | 2,190.00 | 2,228.00 | 2,185.00 | 2,212.00 | 2,212.00 | 235,400 |
17 jun 2024 | 2,187.00 | 2,232.00 | 2,171.00 | 2,223.00 | 2,223.00 | 272,100 |
14 jun 2024 | 2,188.00 | 2,219.00 | 2,145.00 | 2,213.00 | 2,213.00 | 321,400 |
13 jun 2024 | 2,220.00 | 2,244.00 | 2,180.00 | 2,186.00 | 2,186.00 | 392,600 |
12 jun 2024 | 2,320.00 | 2,340.00 | 2,223.00 | 2,223.00 | 2,223.00 | 374,200 |
11 jun 2024 | 2,314.00 | 2,370.00 | 2,314.00 | 2,325.00 | 2,325.00 | 313,600 |
10 jun 2024 | 2,270.00 | 2,373.00 | 2,252.00 | 2,364.00 | 2,364.00 | 417,500 |
07 jun 2024 | 2,308.00 | 2,317.00 | 2,268.00 | 2,280.00 | 2,280.00 | 293,900 |
06 jun 2024 | 2,350.00 | 2,355.00 | 2,288.00 | 2,292.00 | 2,292.00 | 387,400 |
05 jun 2024 | 2,377.00 | 2,386.00 | 2,345.00 | 2,350.00 | 2,350.00 | 371,200 |
04 jun 2024 | 2,319.00 | 2,380.00 | 2,304.00 | 2,366.00 | 2,366.00 | 495,000 |
03 jun 2024 | 2,361.00 | 2,363.00 | 2,263.00 | 2,290.00 | 2,290.00 | 548,400 |
31 may 2024 | 2,305.00 | 2,411.00 | 2,281.00 | 2,384.00 | 2,384.00 | 1,477,300 |
30 may 2024 | 2,219.00 | 2,278.00 | 2,182.00 | 2,278.00 | 2,278.00 | 508,800 |
29 may 2024 | 2,310.00 | 2,317.00 | 2,208.00 | 2,215.00 | 2,215.00 | 757,600 |
28 may 2024 | 2,376.00 | 2,382.00 | 2,345.00 | 2,350.00 | 2,350.00 | 265,900 |
27 may 2024 | 2,416.00 | 2,438.00 | 2,376.00 | 2,405.00 | 2,405.00 | 386,200 |
24 may 2024 | 2,384.00 | 2,384.00 | 2,304.00 | 2,320.00 | 2,320.00 | 606,100 |
23 may 2024 | 2,548.00 | 2,570.00 | 2,418.00 | 2,418.00 | 2,418.00 | 504,700 |
22 may 2024 | 2,553.00 | 2,632.00 | 2,532.00 | 2,543.00 | 2,543.00 | 471,100 |
21 may 2024 | 2,588.00 | 2,650.00 | 2,553.00 | 2,566.00 | 2,566.00 | 548,800 |
20 may 2024 | 2,435.00 | 2,503.00 | 2,409.00 | 2,489.00 | 2,489.00 | 562,800 |
17 may 2024 | 2,410.00 | 2,455.00 | 2,383.00 | 2,390.00 | 2,390.00 | 527,800 |
16 may 2024 | 2,448.00 | 2,464.00 | 2,368.00 | 2,408.00 | 2,408.00 | 818,800 |
15 may 2024 | 2,611.00 | 2,650.00 | 2,492.00 | 2,515.00 | 2,515.00 | 716,300 |
14 may 2024 | 2,545.00 | 2,665.00 | 2,537.00 | 2,590.00 | 2,590.00 | 676,500 |
13 may 2024 | 2,607.00 | 2,654.00 | 2,590.00 | 2,638.00 | 2,638.00 | 512,200 |
10 may 2024 | 2,608.00 | 2,615.00 | 2,558.00 | 2,606.00 | 2,606.00 | 219,600 |
09 may 2024 | 2,600.00 | 2,621.00 | 2,576.00 | 2,576.00 | 2,576.00 | 234,500 |
08 may 2024 | 2,600.00 | 2,637.00 | 2,575.00 | 2,592.00 | 2,592.00 | 276,400 |
07 may 2024 | 2,620.00 | 2,689.00 | 2,588.00 | 2,645.00 | 2,645.00 | 452,400 |
02 may 2024 | 2,600.00 | 2,631.00 | 2,587.00 | 2,620.00 | 2,620.00 | 255,400 |
01 may 2024 | 2,626.00 | 2,641.00 | 2,564.00 | 2,600.00 | 2,600.00 | 344,500 |
30 abr 2024 | 2,631.00 | 2,661.00 | 2,600.00 | 2,623.00 | 2,623.00 | 330,800 |
26 abr 2024 | 2,550.00 | 2,649.00 | 2,537.00 | 2,633.00 | 2,633.00 | 330,600 |
25 abr 2024 | 2,583.00 | 2,629.00 | 2,572.00 | 2,575.00 | 2,575.00 | 335,400 |
24 abr 2024 | 2,636.00 | 2,636.00 | 2,570.00 | 2,589.00 | 2,589.00 | 384,100 |
23 abr 2024 | 2,700.00 | 2,700.00 | 2,608.00 | 2,609.00 | 2,609.00 | 402,500 |
22 abr 2024 | 2,680.00 | 2,690.00 | 2,628.00 | 2,690.00 | 2,690.00 | 410,100 |
19 abr 2024 | 2,640.00 | 2,698.00 | 2,585.00 | 2,632.00 | 2,632.00 | 418,000 |
18 abr 2024 | 2,650.00 | 2,746.00 | 2,640.00 | 2,666.00 | 2,666.00 | 367,700 |
17 abr 2024 | 2,690.00 | 2,758.00 | 2,663.00 | 2,719.00 | 2,719.00 | 448,900 |
16 abr 2024 | 2,690.00 | 2,764.00 | 2,688.00 | 2,714.00 | 2,714.00 | 388,500 |
15 abr 2024 | 2,750.00 | 2,765.00 | 2,706.00 | 2,733.00 | 2,733.00 | 311,900 |
12 abr 2024 | 2,791.00 | 2,816.00 | 2,756.00 | 2,762.00 | 2,762.00 | 381,500 |
11 abr 2024 | 2,820.00 | 2,839.00 | 2,779.00 | 2,820.00 | 2,820.00 | 509,900 |
10 abr 2024 | 2,885.00 | 2,892.00 | 2,791.00 | 2,802.00 | 2,802.00 | 559,400 |
09 abr 2024 | 2,890.00 | 2,922.00 | 2,840.00 | 2,901.00 | 2,901.00 | 335,900 |
08 abr 2024 | 2,916.00 | 2,980.00 | 2,885.00 | 2,920.00 | 2,920.00 | 332,700 |
05 abr 2024 | 2,850.00 | 2,914.00 | 2,833.00 | 2,895.00 | 2,895.00 | 262,800 |
04 abr 2024 | 2,835.00 | 2,900.00 | 2,800.00 | 2,889.00 | 2,889.00 | 687,700 |
03 abr 2024 | 3,060.00 | 3,095.00 | 2,834.00 | 2,834.00 | 2,834.00 | 1,352,200 |
02 abr 2024 | 3,000.00 | 3,075.00 | 2,944.00 | 3,055.00 | 3,055.00 | 687,000 |
01 abr 2024 | 3,125.00 | 3,145.00 | 2,940.00 | 2,973.00 | 2,973.00 | 452,900 |
29 mar 2024 | 3,020.00 | 3,130.00 | 2,975.00 | 3,095.00 | 3,095.00 | 271,800 |
28 mar 2024 | 3,060.00 | 3,110.00 | 3,030.00 | 3,035.00 | 3,035.00 | 279,400 |
28 mar 2024 | 31 Dividendo | |||||
28 mar 2024 | 5:1 División de acciones | |||||
27 mar 2024 | 3,120.00 | 3,166.00 | 3,082.00 | 3,112.00 | 3,081.00 | 525,000 |
26 mar 2024 | 3,126.00 | 3,130.00 | 3,046.00 | 3,104.00 | 3,073.08 | 567,500 |
25 mar 2024 | 3,198.00 | 3,236.00 | 3,088.00 | 3,106.00 | 3,075.06 | 1,804,500 |
22 mar 2024 | 3,010.00 | 3,236.00 | 2,970.00 | 3,210.00 | 3,178.02 | 2,020,500 |
21 mar 2024 | 2,992.00 | 3,104.00 | 2,992.00 | 3,008.00 | 2,978.04 | 578,500 |
19 mar 2024 | 2,970.00 | 3,000.00 | 2,950.00 | 2,982.00 | 2,952.29 | 449,500 |
18 mar 2024 | 2,910.00 | 2,964.00 | 2,894.00 | 2,958.00 | 2,928.53 | 721,000 |
15 mar 2024 | 3,030.00 | 3,060.00 | 2,914.00 | 2,952.00 | 2,922.59 | 889,500 |
14 mar 2024 | 3,048.00 | 3,074.00 | 3,022.00 | 3,070.00 | 3,039.42 | 340,000 |
13 mar 2024 | 3,084.00 | 3,092.00 | 2,992.00 | 3,034.00 | 3,003.78 | 415,500 |
12 mar 2024 | 2,950.00 | 3,082.00 | 2,930.00 | 3,080.00 | 3,049.32 | 698,500 |
11 mar 2024 | 2,908.00 | 3,030.00 | 2,902.00 | 2,992.00 | 2,962.20 | 973,500 |
08 mar 2024 | 3,040.00 | 3,102.00 | 2,878.00 | 2,908.00 | 2,879.03 | 1,774,000 |
07 mar 2024 | 3,120.00 | 3,164.00 | 3,012.00 | 3,022.00 | 2,991.90 | 1,373,500 |
06 mar 2024 | 3,202.00 | 3,250.00 | 3,130.00 | 3,182.00 | 3,150.30 | 1,335,000 |
05 mar 2024 | 3,224.00 | 3,256.00 | 3,186.00 | 3,220.00 | 3,187.92 | 2,051,000 |
04 mar 2024 | 3,508.00 | 3,560.00 | 3,362.00 | 3,362.00 | 3,328.51 | 1,278,000 |
01 mar 2024 | 3,620.00 | 3,694.00 | 3,520.00 | 3,520.00 | 3,484.94 | 1,480,000 |
29 feb 2024 | 3,520.00 | 3,730.00 | 3,440.00 | 3,700.00 | 3,663.14 | 1,349,000 |
28 feb 2024 | 3,414.00 | 3,520.00 | 3,344.00 | 3,480.00 | 3,445.33 | 2,202,500 |
27 feb 2024 | 3,448.00 | 3,474.00 | 3,306.00 | 3,340.00 | 3,306.73 | 768,500 |
26 feb 2024 | 3,310.00 | 3,600.00 | 3,304.00 | 3,452.00 | 3,417.61 | 740,000 |
22 feb 2024 | 3,228.00 | 3,330.00 | 3,204.00 | 3,304.00 | 3,271.09 | 386,500 |
21 feb 2024 | 3,238.00 | 3,238.00 | 3,180.00 | 3,208.00 | 3,176.04 | 245,000 |
20 feb 2024 | 3,300.00 | 3,300.00 | 3,206.00 | 3,238.00 | 3,205.74 | 259,500 |
19 feb 2024 | 3,272.00 | 3,272.00 | 3,180.00 | 3,220.00 | 3,187.92 | 438,000 |
16 feb 2024 | 3,400.00 | 3,420.00 | 3,200.00 | 3,260.00 | 3,227.53 | 659,000 |
15 feb 2024 | 3,440.00 | 3,458.00 | 3,348.00 | 3,400.00 | 3,366.13 | 1,021,500 |
14 feb 2024 | 3,638.00 | 3,722.00 | 3,614.00 | 3,712.00 | 3,675.02 | 176,000 |
13 feb 2024 | 3,618.00 | 3,676.00 | 3,598.00 | 3,654.00 | 3,617.60 | 283,500 |
09 feb 2024 | 3,680.00 | 3,738.00 | 3,636.00 | 3,640.00 | 3,603.74 | 241,000 |
08 feb 2024 | 3,606.00 | 3,754.00 | 3,564.00 | 3,680.00 | 3,643.34 | 461,500 |
07 feb 2024 | 3,690.00 | 3,722.00 | 3,624.00 | 3,644.00 | 3,607.70 | 361,000 |
06 feb 2024 | 3,776.00 | 3,788.00 | 3,706.00 | 3,730.00 | 3,692.84 | 343,500 |
*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. |