Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 2,600.00 | 2,610.00 | 2,581.50 | 2,586.00 | 2,586.00 | 512,200 |
28 jun 2024 | 2,565.00 | 2,584.00 | 2,550.50 | 2,568.50 | 2,568.50 | 1,008,500 |
27 jun 2024 | 2,525.00 | 2,556.00 | 2,521.00 | 2,544.00 | 2,544.00 | 1,334,100 |
27 jun 2024 | 50 Dividendo | |||||
26 jun 2024 | 2,666.50 | 2,673.50 | 2,605.00 | 2,614.50 | 2,564.50 | 1,955,400 |
25 jun 2024 | 2,638.50 | 2,675.00 | 2,626.00 | 2,658.50 | 2,607.66 | 746,100 |
24 jun 2024 | 2,603.00 | 2,617.50 | 2,576.00 | 2,601.00 | 2,551.26 | 719,200 |
21 jun 2024 | 2,592.00 | 2,609.50 | 2,577.00 | 2,583.00 | 2,533.60 | 874,200 |
20 jun 2024 | 2,564.00 | 2,589.00 | 2,562.50 | 2,585.00 | 2,535.56 | 491,400 |
19 jun 2024 | 2,569.00 | 2,596.00 | 2,554.50 | 2,564.50 | 2,515.46 | 697,000 |
18 jun 2024 | 2,587.00 | 2,587.50 | 2,560.50 | 2,572.50 | 2,523.30 | 684,100 |
17 jun 2024 | 2,618.50 | 2,618.50 | 2,553.00 | 2,564.50 | 2,515.46 | 1,050,200 |
14 jun 2024 | 2,586.00 | 2,634.50 | 2,583.00 | 2,624.00 | 2,573.82 | 1,023,100 |
13 jun 2024 | 2,707.00 | 2,721.50 | 2,624.50 | 2,624.50 | 2,574.31 | 881,000 |
12 jun 2024 | 2,728.50 | 2,731.00 | 2,699.00 | 2,716.00 | 2,664.06 | 681,100 |
11 jun 2024 | 2,791.00 | 2,792.50 | 2,745.00 | 2,745.00 | 2,692.50 | 538,100 |
10 jun 2024 | 2,753.50 | 2,792.50 | 2,752.00 | 2,775.00 | 2,721.93 | 577,900 |
07 jun 2024 | 2,739.00 | 2,754.50 | 2,729.00 | 2,738.00 | 2,685.64 | 457,800 |
06 jun 2024 | 2,763.00 | 2,778.00 | 2,726.50 | 2,737.00 | 2,684.66 | 669,800 |
05 jun 2024 | 2,775.00 | 2,787.00 | 2,753.50 | 2,753.50 | 2,700.84 | 577,500 |
04 jun 2024 | 2,807.00 | 2,816.50 | 2,782.50 | 2,794.50 | 2,741.06 | 557,200 |
03 jun 2024 | 2,807.00 | 2,856.00 | 2,807.00 | 2,823.50 | 2,769.50 | 737,800 |
31 may 2024 | 2,772.00 | 2,813.00 | 2,761.00 | 2,802.50 | 2,748.90 | 874,000 |
30 may 2024 | 2,680.00 | 2,755.00 | 2,656.00 | 2,755.00 | 2,702.31 | 1,117,600 |
29 may 2024 | 2,710.00 | 2,734.00 | 2,673.00 | 2,673.00 | 2,621.88 | 925,400 |
28 may 2024 | 2,729.00 | 2,754.50 | 2,724.50 | 2,749.00 | 2,696.43 | 478,500 |
27 may 2024 | 2,718.50 | 2,726.00 | 2,695.00 | 2,720.50 | 2,668.47 | 541,900 |
24 may 2024 | 2,717.00 | 2,759.00 | 2,711.50 | 2,721.50 | 2,669.45 | 472,200 |
23 may 2024 | 2,750.00 | 2,751.50 | 2,710.00 | 2,734.50 | 2,682.21 | 550,600 |
22 may 2024 | 2,791.00 | 2,810.00 | 2,726.00 | 2,733.50 | 2,681.22 | 723,100 |
21 may 2024 | 2,802.00 | 2,840.50 | 2,786.50 | 2,789.00 | 2,735.66 | 824,600 |
20 may 2024 | 2,730.50 | 2,783.00 | 2,718.00 | 2,781.50 | 2,728.31 | 729,100 |
17 may 2024 | 2,788.50 | 2,788.50 | 2,720.50 | 2,730.00 | 2,677.79 | 892,900 |
16 may 2024 | 2,820.00 | 2,828.50 | 2,746.00 | 2,782.00 | 2,728.80 | 1,243,100 |
15 may 2024 | 2,912.50 | 2,994.00 | 2,815.50 | 2,832.00 | 2,777.84 | 1,455,800 |
14 may 2024 | 2,930.50 | 2,938.00 | 2,847.00 | 2,850.50 | 2,795.99 | 775,100 |
13 may 2024 | 2,900.00 | 2,909.00 | 2,868.50 | 2,880.50 | 2,825.41 | 636,700 |
10 may 2024 | 2,896.00 | 2,950.00 | 2,891.00 | 2,922.00 | 2,866.12 | 677,400 |
09 may 2024 | 2,900.00 | 2,958.50 | 2,894.50 | 2,917.00 | 2,861.22 | 512,900 |
08 may 2024 | 2,888.00 | 2,896.50 | 2,860.00 | 2,873.50 | 2,818.55 | 463,700 |
07 may 2024 | 2,939.50 | 2,958.50 | 2,865.50 | 2,882.00 | 2,826.88 | 726,800 |
02 may 2024 | 2,894.00 | 2,916.50 | 2,878.00 | 2,902.50 | 2,846.99 | 364,400 |
01 may 2024 | 2,957.00 | 2,967.00 | 2,898.50 | 2,900.50 | 2,845.03 | 615,000 |
30 abr 2024 | 2,933.00 | 2,997.00 | 2,897.50 | 2,986.00 | 2,928.90 | 727,700 |
26 abr 2024 | 2,800.00 | 2,876.50 | 2,774.00 | 2,874.00 | 2,819.04 | 729,400 |
25 abr 2024 | 2,882.00 | 2,911.50 | 2,809.50 | 2,816.00 | 2,762.15 | 613,500 |
24 abr 2024 | 2,851.00 | 2,889.50 | 2,842.50 | 2,889.00 | 2,833.75 | 640,000 |
23 abr 2024 | 2,894.00 | 2,904.00 | 2,846.00 | 2,862.00 | 2,807.27 | 702,600 |
22 abr 2024 | 2,888.00 | 2,908.50 | 2,850.50 | 2,893.50 | 2,838.16 | 683,900 |
19 abr 2024 | 2,880.00 | 2,907.00 | 2,823.00 | 2,859.50 | 2,804.81 | 772,100 |
18 abr 2024 | 2,860.00 | 2,929.00 | 2,848.00 | 2,894.00 | 2,838.65 | 471,100 |
17 abr 2024 | 2,953.00 | 2,955.50 | 2,829.50 | 2,870.00 | 2,815.11 | 820,300 |
16 abr 2024 | 2,955.00 | 2,990.00 | 2,889.00 | 2,903.00 | 2,847.48 | 970,600 |
15 abr 2024 | 2,908.00 | 2,954.00 | 2,861.50 | 2,948.50 | 2,892.11 | 736,900 |
12 abr 2024 | 2,900.00 | 2,974.00 | 2,870.00 | 2,966.00 | 2,909.28 | 1,136,500 |
11 abr 2024 | 2,852.50 | 2,874.00 | 2,837.50 | 2,859.00 | 2,804.32 | 419,600 |
10 abr 2024 | 2,850.00 | 2,883.50 | 2,836.50 | 2,882.00 | 2,826.88 | 595,500 |
09 abr 2024 | 2,830.00 | 2,853.00 | 2,806.50 | 2,830.50 | 2,776.37 | 343,700 |
08 abr 2024 | 2,806.00 | 2,824.50 | 2,791.50 | 2,817.50 | 2,763.62 | 389,000 |
05 abr 2024 | 2,776.00 | 2,806.00 | 2,752.50 | 2,806.00 | 2,752.34 | 505,700 |
04 abr 2024 | 2,797.50 | 2,830.50 | 2,775.50 | 2,823.50 | 2,769.50 | 601,000 |
03 abr 2024 | 2,700.00 | 2,776.00 | 2,681.50 | 2,765.50 | 2,712.61 | 686,800 |
02 abr 2024 | 2,776.00 | 2,788.00 | 2,713.50 | 2,726.50 | 2,674.36 | 565,300 |
01 abr 2024 | 2,828.00 | 2,833.00 | 2,725.00 | 2,762.50 | 2,709.67 | 818,400 |
29 mar 2024 | 2,860.00 | 2,869.50 | 2,819.50 | 2,836.00 | 2,781.76 | 375,700 |
28 mar 2024 | 2,860.00 | 2,899.00 | 2,847.00 | 2,847.00 | 2,792.55 | 542,900 |
27 mar 2024 | 2,847.00 | 2,885.00 | 2,832.00 | 2,870.50 | 2,815.60 | 712,000 |
26 mar 2024 | 2,845.50 | 2,872.50 | 2,815.00 | 2,841.00 | 2,786.67 | 683,800 |
25 mar 2024 | 2,848.50 | 2,848.50 | 2,810.50 | 2,811.50 | 2,757.73 | 509,800 |
22 mar 2024 | 2,850.50 | 2,882.00 | 2,815.00 | 2,857.50 | 2,802.85 | 761,700 |
21 mar 2024 | 2,832.50 | 2,844.50 | 2,809.00 | 2,839.50 | 2,785.20 | 616,800 |
19 mar 2024 | 2,731.50 | 2,821.00 | 2,720.00 | 2,808.50 | 2,754.79 | 938,600 |
18 mar 2024 | 2,675.00 | 2,715.50 | 2,653.00 | 2,715.50 | 2,663.57 | 643,300 |
15 mar 2024 | 2,617.00 | 2,671.00 | 2,606.50 | 2,659.00 | 2,608.15 | 1,422,700 |
14 mar 2024 | 2,570.00 | 2,596.00 | 2,554.00 | 2,590.50 | 2,540.96 | 439,600 |
13 mar 2024 | 2,600.00 | 2,612.50 | 2,542.00 | 2,559.00 | 2,510.06 | 540,400 |
12 mar 2024 | 2,580.00 | 2,586.00 | 2,536.00 | 2,581.50 | 2,532.13 | 536,000 |
11 mar 2024 | 2,572.50 | 2,598.50 | 2,543.00 | 2,590.00 | 2,540.47 | 751,500 |
08 mar 2024 | 2,632.50 | 2,632.50 | 2,579.50 | 2,603.00 | 2,553.22 | 1,085,300 |
07 mar 2024 | 2,780.00 | 2,788.00 | 2,665.00 | 2,668.00 | 2,616.98 | 1,235,800 |
06 mar 2024 | 2,670.00 | 2,738.00 | 2,652.00 | 2,730.00 | 2,677.79 | 952,800 |
05 mar 2024 | 2,619.50 | 2,705.50 | 2,608.00 | 2,691.00 | 2,639.54 | 1,222,800 |
04 mar 2024 | 2,677.50 | 2,706.00 | 2,628.00 | 2,634.00 | 2,583.63 | 857,200 |
01 mar 2024 | 2,700.00 | 2,726.00 | 2,664.00 | 2,677.50 | 2,626.30 | 999,400 |
29 feb 2024 | 2,688.00 | 2,729.00 | 2,651.00 | 2,710.00 | 2,658.17 | 1,422,600 |
28 feb 2024 | 2,749.00 | 2,768.00 | 2,670.00 | 2,687.50 | 2,636.10 | 1,549,700 |
27 feb 2024 | 2,834.00 | 2,845.50 | 2,754.00 | 2,763.50 | 2,710.65 | 1,242,800 |
26 feb 2024 | 2,880.00 | 2,927.50 | 2,838.00 | 2,846.00 | 2,791.57 | 1,436,700 |
22 feb 2024 | 2,880.00 | 2,922.50 | 2,871.00 | 2,912.50 | 2,856.80 | 3,229,900 |
21 feb 2024 | 2,870.00 | 2,935.50 | 2,866.00 | 2,886.00 | 2,830.81 | 2,653,700 |
20 feb 2024 | 2,870.00 | 2,908.00 | 2,870.00 | 2,891.00 | 2,835.71 | 1,028,300 |
19 feb 2024 | 2,846.00 | 2,904.50 | 2,831.00 | 2,872.00 | 2,817.08 | 1,209,900 |
16 feb 2024 | 2,810.00 | 2,927.50 | 2,796.50 | 2,838.00 | 2,783.73 | 2,448,500 |
15 feb 2024 | 2,682.50 | 2,760.00 | 2,580.00 | 2,760.00 | 2,707.22 | 3,056,100 |
14 feb 2024 | 2,617.50 | 2,675.00 | 2,570.00 | 2,632.50 | 2,582.16 | 2,768,100 |
13 feb 2024 | 2,577.00 | 2,622.50 | 2,557.00 | 2,618.00 | 2,567.93 | 1,085,800 |
09 feb 2024 | 2,585.00 | 2,605.00 | 2,561.00 | 2,567.50 | 2,518.40 | 831,500 |
08 feb 2024 | 2,570.00 | 2,576.00 | 2,530.50 | 2,561.00 | 2,512.02 | 736,500 |
07 feb 2024 | 2,538.00 | 2,558.50 | 2,527.00 | 2,556.00 | 2,507.12 | 698,400 |
06 feb 2024 | 2,499.00 | 2,538.00 | 2,488.50 | 2,523.00 | 2,474.75 | 727,200 |
*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. |