Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 3,383.00 | 3,471.00 | 3,336.00 | 3,352.00 | 3,352.00 | 4,410,800 |
09 may 2024 | 3,453.00 | 3,495.00 | 3,430.00 | 3,453.00 | 3,453.00 | 2,151,900 |
08 may 2024 | 3,478.00 | 3,499.00 | 3,452.00 | 3,455.00 | 3,455.00 | 2,841,700 |
07 may 2024 | 3,478.00 | 3,492.00 | 3,441.00 | 3,488.00 | 3,488.00 | 3,226,800 |
02 may 2024 | 3,371.00 | 3,418.00 | 3,354.00 | 3,413.00 | 3,413.00 | 2,099,100 |
01 may 2024 | 3,369.00 | 3,382.00 | 3,336.00 | 3,369.00 | 3,369.00 | 1,673,000 |
30 abr 2024 | 3,380.00 | 3,427.00 | 3,352.00 | 3,377.00 | 3,377.00 | 3,647,000 |
26 abr 2024 | 3,316.00 | 3,337.00 | 3,287.00 | 3,328.00 | 3,328.00 | 2,913,400 |
25 abr 2024 | 3,345.00 | 3,375.00 | 3,311.00 | 3,323.00 | 3,323.00 | 3,197,800 |
24 abr 2024 | 3,316.00 | 3,409.00 | 3,297.00 | 3,407.00 | 3,407.00 | 3,503,000 |
23 abr 2024 | 3,366.00 | 3,385.00 | 3,319.00 | 3,321.00 | 3,321.00 | 2,022,000 |
22 abr 2024 | 3,370.00 | 3,403.00 | 3,334.00 | 3,347.00 | 3,347.00 | 2,848,500 |
19 abr 2024 | 3,322.00 | 3,383.00 | 3,281.00 | 3,330.00 | 3,330.00 | 5,324,400 |
18 abr 2024 | 3,250.00 | 3,356.00 | 3,233.00 | 3,343.00 | 3,343.00 | 10,575,000 |
17 abr 2024 | 3,415.00 | 3,503.00 | 3,405.00 | 3,451.00 | 3,451.00 | 5,089,900 |
16 abr 2024 | 3,419.00 | 3,432.00 | 3,378.00 | 3,394.00 | 3,394.00 | 4,072,300 |
15 abr 2024 | 3,435.00 | 3,454.00 | 3,394.00 | 3,454.00 | 3,454.00 | 2,904,700 |
12 abr 2024 | 3,443.00 | 3,512.00 | 3,426.00 | 3,488.00 | 3,488.00 | 5,223,700 |
11 abr 2024 | 3,335.00 | 3,386.00 | 3,326.00 | 3,373.00 | 3,373.00 | 2,211,400 |
10 abr 2024 | 3,380.00 | 3,389.00 | 3,366.00 | 3,375.00 | 3,375.00 | 1,944,400 |
09 abr 2024 | 3,390.00 | 3,400.00 | 3,346.00 | 3,391.00 | 3,391.00 | 2,607,600 |
08 abr 2024 | 3,375.00 | 3,408.00 | 3,361.00 | 3,395.00 | 3,395.00 | 2,434,300 |
05 abr 2024 | 3,320.00 | 3,373.00 | 3,290.00 | 3,334.00 | 3,334.00 | 3,450,500 |
04 abr 2024 | 3,329.00 | 3,386.00 | 3,308.00 | 3,375.00 | 3,375.00 | 3,700,900 |
03 abr 2024 | 3,300.00 | 3,347.00 | 3,283.00 | 3,294.00 | 3,294.00 | 3,641,600 |
02 abr 2024 | 3,333.00 | 3,357.00 | 3,291.00 | 3,332.00 | 3,332.00 | 4,128,400 |
01 abr 2024 | 3,371.00 | 3,381.00 | 3,237.00 | 3,281.00 | 3,281.00 | 5,217,200 |
29 mar 2024 | 3,440.00 | 3,454.00 | 3,371.00 | 3,377.00 | 3,377.00 | 1,567,700 |
28 mar 2024 | 3,464.00 | 3,476.00 | 3,372.00 | 3,388.00 | 3,388.00 | 3,539,900 |
28 mar 2024 | 3.333333 Dividendo | |||||
28 mar 2024 | 3:1 División de acciones | |||||
27 mar 2024 | 3,440.00 | 3,463.33 | 3,360.00 | 3,360.00 | 3,356.67 | 5,961,900 |
26 mar 2024 | 3,398.33 | 3,470.00 | 3,385.00 | 3,431.67 | 3,428.26 | 3,565,200 |
25 mar 2024 | 3,453.33 | 3,486.67 | 3,431.67 | 3,431.67 | 3,428.26 | 3,127,200 |
22 mar 2024 | 3,500.00 | 3,515.00 | 3,446.67 | 3,453.33 | 3,449.91 | 3,150,900 |
21 mar 2024 | 3,448.33 | 3,480.00 | 3,428.33 | 3,476.67 | 3,473.22 | 4,500,000 |
19 mar 2024 | 3,345.00 | 3,385.00 | 3,323.33 | 3,380.00 | 3,376.65 | 3,414,900 |
18 mar 2024 | 3,293.33 | 3,353.33 | 3,290.33 | 3,350.00 | 3,346.68 | 3,914,100 |
15 mar 2024 | 3,251.33 | 3,292.67 | 3,236.67 | 3,273.00 | 3,269.75 | 4,125,300 |
14 mar 2024 | 3,229.00 | 3,266.67 | 3,206.67 | 3,252.67 | 3,249.44 | 3,460,200 |
13 mar 2024 | 3,266.67 | 3,281.33 | 3,215.67 | 3,229.00 | 3,225.80 | 3,276,000 |
12 mar 2024 | 3,204.33 | 3,241.00 | 3,155.67 | 3,241.00 | 3,237.78 | 3,469,200 |
11 mar 2024 | 3,204.33 | 3,233.00 | 3,186.67 | 3,215.00 | 3,211.81 | 4,069,200 |
08 mar 2024 | 3,316.67 | 3,331.00 | 3,285.00 | 3,304.33 | 3,301.06 | 4,428,600 |
07 mar 2024 | 3,333.33 | 3,388.33 | 3,298.67 | 3,304.00 | 3,300.72 | 4,898,700 |
06 mar 2024 | 3,273.67 | 3,325.67 | 3,268.33 | 3,312.33 | 3,309.05 | 3,204,600 |
05 mar 2024 | 3,282.67 | 3,319.00 | 3,270.00 | 3,307.00 | 3,303.72 | 3,048,600 |
04 mar 2024 | 3,296.00 | 3,326.33 | 3,255.67 | 3,287.67 | 3,284.41 | 4,970,400 |
01 mar 2024 | 3,180.33 | 3,263.33 | 3,178.33 | 3,255.00 | 3,251.77 | 4,237,500 |
29 feb 2024 | 3,222.67 | 3,222.67 | 3,158.67 | 3,174.33 | 3,171.18 | 5,688,000 |
28 feb 2024 | 3,246.67 | 3,262.33 | 3,182.33 | 3,223.00 | 3,219.80 | 3,796,200 |
27 feb 2024 | 3,216.33 | 3,257.33 | 3,216.33 | 3,245.00 | 3,241.78 | 4,796,400 |
26 feb 2024 | 3,166.67 | 3,218.00 | 3,163.33 | 3,215.00 | 3,211.81 | 4,398,900 |
22 feb 2024 | 3,160.00 | 3,168.33 | 3,133.67 | 3,150.00 | 3,146.88 | 5,332,800 |
21 feb 2024 | 3,136.67 | 3,141.33 | 3,107.67 | 3,129.67 | 3,126.56 | 4,415,400 |
20 feb 2024 | 3,161.67 | 3,161.67 | 3,113.00 | 3,122.33 | 3,119.24 | 3,467,100 |
19 feb 2024 | 3,148.67 | 3,148.67 | 3,124.00 | 3,147.00 | 3,143.88 | 3,089,400 |
16 feb 2024 | 3,133.33 | 3,149.00 | 3,114.33 | 3,137.33 | 3,134.22 | 6,657,900 |
15 feb 2024 | 3,113.67 | 3,114.67 | 3,067.33 | 3,093.00 | 3,089.93 | 3,804,300 |
14 feb 2024 | 3,095.67 | 3,106.33 | 3,055.33 | 3,087.67 | 3,084.60 | 4,727,100 |
13 feb 2024 | 3,066.67 | 3,104.00 | 3,048.33 | 3,095.67 | 3,092.60 | 8,914,800 |
09 feb 2024 | 3,100.00 | 3,155.00 | 3,039.67 | 3,046.67 | 3,043.64 | 13,268,400 |
08 feb 2024 | 3,300.00 | 3,307.67 | 3,233.67 | 3,266.67 | 3,263.43 | 6,546,900 |
07 feb 2024 | 3,266.67 | 3,277.33 | 3,256.00 | 3,277.33 | 3,274.08 | 4,236,300 |
06 feb 2024 | 3,274.33 | 3,288.33 | 3,258.00 | 3,259.33 | 3,256.10 | 6,044,400 |
05 feb 2024 | 3,216.67 | 3,261.67 | 3,211.67 | 3,250.00 | 3,246.78 | 7,222,800 |
02 feb 2024 | 3,139.67 | 3,175.00 | 3,133.33 | 3,166.67 | 3,163.53 | 4,753,800 |
01 feb 2024 | 3,116.67 | 3,136.33 | 3,113.33 | 3,116.33 | 3,113.24 | 3,228,300 |
31 ene 2024 | 3,072.33 | 3,136.67 | 3,071.33 | 3,136.67 | 3,133.55 | 3,752,100 |
30 ene 2024 | 3,113.67 | 3,118.00 | 3,096.33 | 3,101.33 | 3,098.26 | 2,396,700 |
29 ene 2024 | 3,083.33 | 3,110.67 | 3,072.00 | 3,103.67 | 3,100.59 | 4,428,300 |
26 ene 2024 | 3,093.67 | 3,094.33 | 3,056.67 | 3,073.00 | 3,069.95 | 3,321,000 |
25 ene 2024 | 3,075.33 | 3,081.33 | 3,041.00 | 3,072.33 | 3,069.29 | 3,101,100 |
24 ene 2024 | 3,068.33 | 3,093.67 | 3,064.33 | 3,069.33 | 3,066.29 | 2,994,600 |
23 ene 2024 | 3,091.67 | 3,106.33 | 3,069.67 | 3,089.67 | 3,086.60 | 3,656,400 |
22 ene 2024 | 3,090.33 | 3,098.67 | 3,077.33 | 3,091.67 | 3,088.60 | 3,193,500 |
19 ene 2024 | 3,111.67 | 3,114.67 | 3,067.67 | 3,089.33 | 3,086.27 | 3,532,200 |
18 ene 2024 | 3,102.67 | 3,110.00 | 3,070.33 | 3,078.33 | 3,075.28 | 4,258,500 |
17 ene 2024 | 3,090.33 | 3,133.00 | 3,085.33 | 3,095.67 | 3,092.60 | 5,694,300 |
16 ene 2024 | 3,082.67 | 3,088.67 | 3,061.33 | 3,080.33 | 3,077.28 | 3,518,400 |
15 ene 2024 | 3,067.67 | 3,069.00 | 3,052.67 | 3,062.00 | 3,058.96 | 811,200 |
12 ene 2024 | 3,056.67 | 3,089.00 | 3,027.00 | 3,078.33 | 3,075.28 | 12,247,800 |
11 ene 2024 | 2,965.67 | 3,002.00 | 2,963.33 | 2,975.33 | 2,972.38 | 7,384,200 |
10 ene 2024 | 2,887.00 | 2,946.33 | 2,887.00 | 2,941.00 | 2,938.08 | 4,877,100 |
09 ene 2024 | 2,867.00 | 2,894.67 | 2,845.00 | 2,871.33 | 2,868.48 | 3,701,700 |
05 ene 2024 | 2,860.00 | 2,868.67 | 2,835.33 | 2,836.33 | 2,833.52 | 3,211,200 |
04 ene 2024 | 2,805.33 | 2,855.00 | 2,784.00 | 2,847.67 | 2,844.84 | 4,013,100 |
29 dic 2023 | 2,813.33 | 2,834.67 | 2,805.33 | 2,824.33 | 2,821.53 | 3,322,500 |
28 dic 2023 | 2,840.33 | 2,853.00 | 2,826.33 | 2,826.33 | 2,823.53 | 2,436,600 |
27 dic 2023 | 2,870.67 | 2,879.33 | 2,854.00 | 2,862.00 | 2,859.16 | 2,675,700 |
26 dic 2023 | 2,850.67 | 2,859.00 | 2,842.00 | 2,858.67 | 2,855.83 | 1,831,200 |
25 dic 2023 | 2,890.00 | 2,890.00 | 2,854.67 | 2,854.67 | 2,851.83 | 1,419,300 |
22 dic 2023 | 2,832.33 | 2,859.33 | 2,821.67 | 2,857.67 | 2,854.83 | 2,428,800 |
21 dic 2023 | 2,867.00 | 2,872.00 | 2,829.33 | 2,832.67 | 2,829.86 | 3,941,100 |
20 dic 2023 | 2,849.67 | 2,931.33 | 2,849.00 | 2,901.67 | 2,898.79 | 4,998,300 |
19 dic 2023 | 2,818.00 | 2,849.67 | 2,804.00 | 2,847.00 | 2,844.18 | 3,265,800 |
18 dic 2023 | 2,850.00 | 2,853.33 | 2,777.00 | 2,796.00 | 2,793.23 | 4,149,000 |
15 dic 2023 | 2,896.67 | 2,902.00 | 2,856.33 | 2,859.33 | 2,856.50 | 5,325,000 |
14 dic 2023 | 2,860.00 | 2,912.00 | 2,829.67 | 2,911.00 | 2,908.11 | 5,240,700 |
13 dic 2023 | 2,934.33 | 2,935.00 | 2,869.33 | 2,869.33 | 2,866.49 | 4,464,000 |
*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. |