Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 5,990.00 | 6,000.00 | 5,930.00 | 5,940.00 | 5,940.00 | 1,000 |
13 jun 2024 | 6,070.00 | 6,070.00 | 5,960.00 | 5,990.00 | 5,990.00 | 2,500 |
12 jun 2024 | 6,010.00 | 6,070.00 | 6,010.00 | 6,050.00 | 6,050.00 | 4,000 |
11 jun 2024 | 6,030.00 | 6,050.00 | 5,990.00 | 6,010.00 | 6,010.00 | 2,700 |
10 jun 2024 | 5,990.00 | 6,070.00 | 5,960.00 | 6,040.00 | 6,040.00 | 2,800 |
07 jun 2024 | 5,900.00 | 5,980.00 | 5,900.00 | 5,980.00 | 5,980.00 | 1,000 |
06 jun 2024 | 5,950.00 | 5,970.00 | 5,890.00 | 5,910.00 | 5,910.00 | 1,000 |
05 jun 2024 | 6,020.00 | 6,020.00 | 5,840.00 | 5,880.00 | 5,880.00 | 3,300 |
04 jun 2024 | 6,170.00 | 6,170.00 | 6,010.00 | 6,020.00 | 6,020.00 | 4,300 |
03 jun 2024 | 6,150.00 | 6,190.00 | 6,060.00 | 6,150.00 | 6,150.00 | 11,000 |
31 may 2024 | 5,890.00 | 6,080.00 | 5,890.00 | 6,070.00 | 6,070.00 | 5,200 |
30 may 2024 | 5,850.00 | 5,940.00 | 5,850.00 | 5,940.00 | 5,940.00 | 4,700 |
29 may 2024 | 5,890.00 | 5,960.00 | 5,860.00 | 5,940.00 | 5,940.00 | 4,300 |
28 may 2024 | 5,880.00 | 5,930.00 | 5,840.00 | 5,860.00 | 5,860.00 | 4,300 |
27 may 2024 | 5,880.00 | 5,880.00 | 5,760.00 | 5,880.00 | 5,880.00 | 5,800 |
24 may 2024 | 5,830.00 | 5,930.00 | 5,830.00 | 5,880.00 | 5,880.00 | 1,500 |
23 may 2024 | 5,930.00 | 5,960.00 | 5,900.00 | 5,900.00 | 5,900.00 | 2,700 |
22 may 2024 | 6,020.00 | 6,050.00 | 5,970.00 | 5,970.00 | 5,970.00 | 3,200 |
21 may 2024 | 5,920.00 | 6,070.00 | 5,920.00 | 6,020.00 | 6,020.00 | 8,800 |
20 may 2024 | 5,880.00 | 5,930.00 | 5,870.00 | 5,900.00 | 5,900.00 | 6,200 |
17 may 2024 | 5,760.00 | 5,900.00 | 5,760.00 | 5,880.00 | 5,880.00 | 4,800 |
16 may 2024 | 5,880.00 | 5,960.00 | 5,800.00 | 5,850.00 | 5,850.00 | 7,600 |
15 may 2024 | 5,850.00 | 5,940.00 | 5,690.00 | 5,880.00 | 5,880.00 | 14,400 |
14 may 2024 | 5,830.00 | 5,860.00 | 5,690.00 | 5,850.00 | 5,850.00 | 13,400 |
13 may 2024 | 5,590.00 | 5,900.00 | 5,560.00 | 5,730.00 | 5,730.00 | 22,300 |
10 may 2024 | 5,520.00 | 5,590.00 | 5,500.00 | 5,560.00 | 5,560.00 | 6,600 |
09 may 2024 | 5,530.00 | 5,550.00 | 5,470.00 | 5,550.00 | 5,550.00 | 6,300 |
08 may 2024 | 5,440.00 | 5,530.00 | 5,410.00 | 5,530.00 | 5,530.00 | 9,900 |
07 may 2024 | 5,430.00 | 5,460.00 | 5,400.00 | 5,420.00 | 5,420.00 | 11,100 |
02 may 2024 | 5,360.00 | 5,430.00 | 5,360.00 | 5,420.00 | 5,420.00 | 7,100 |
01 may 2024 | 5,360.00 | 5,370.00 | 5,350.00 | 5,370.00 | 5,370.00 | 8,500 |
30 abr 2024 | 5,350.00 | 5,370.00 | 5,330.00 | 5,360.00 | 5,360.00 | 2,800 |
26 abr 2024 | 5,320.00 | 5,370.00 | 5,320.00 | 5,350.00 | 5,350.00 | 1,100 |
25 abr 2024 | 5,330.00 | 5,400.00 | 5,310.00 | 5,360.00 | 5,360.00 | 4,800 |
24 abr 2024 | 5,320.00 | 5,350.00 | 5,310.00 | 5,330.00 | 5,330.00 | 3,900 |
23 abr 2024 | 5,320.00 | 5,350.00 | 5,300.00 | 5,310.00 | 5,310.00 | 4,300 |
22 abr 2024 | 5,300.00 | 5,370.00 | 5,300.00 | 5,330.00 | 5,330.00 | 6,000 |
19 abr 2024 | 5,400.00 | 5,410.00 | 5,290.00 | 5,340.00 | 5,340.00 | 7,200 |
18 abr 2024 | 5,390.00 | 5,470.00 | 5,380.00 | 5,420.00 | 5,420.00 | 6,500 |
17 abr 2024 | 5,410.00 | 5,450.00 | 5,360.00 | 5,430.00 | 5,430.00 | 5,200 |
16 abr 2024 | 5,420.00 | 5,430.00 | 5,360.00 | 5,380.00 | 5,380.00 | 4,300 |
15 abr 2024 | 5,380.00 | 5,450.00 | 5,360.00 | 5,450.00 | 5,450.00 | 4,500 |
12 abr 2024 | 5,390.00 | 5,440.00 | 5,370.00 | 5,390.00 | 5,390.00 | 1,800 |
11 abr 2024 | 5,350.00 | 5,430.00 | 5,350.00 | 5,360.00 | 5,360.00 | 2,100 |
10 abr 2024 | 5,370.00 | 5,390.00 | 5,330.00 | 5,350.00 | 5,350.00 | 4,000 |
09 abr 2024 | 5,350.00 | 5,370.00 | 5,320.00 | 5,350.00 | 5,350.00 | 7,800 |
08 abr 2024 | 5,350.00 | 5,430.00 | 5,310.00 | 5,350.00 | 5,350.00 | 6,400 |
05 abr 2024 | 5,360.00 | 5,360.00 | 5,300.00 | 5,350.00 | 5,350.00 | 4,400 |
04 abr 2024 | 5,350.00 | 5,430.00 | 5,350.00 | 5,370.00 | 5,370.00 | 8,400 |
03 abr 2024 | 5,280.00 | 5,360.00 | 5,280.00 | 5,310.00 | 5,310.00 | 6,400 |
02 abr 2024 | 5,360.00 | 5,360.00 | 5,290.00 | 5,330.00 | 5,330.00 | 4,100 |
01 abr 2024 | 5,410.00 | 5,410.00 | 5,300.00 | 5,360.00 | 5,360.00 | 5,200 |
29 mar 2024 | 5,290.00 | 5,430.00 | 5,290.00 | 5,390.00 | 5,390.00 | 4,600 |
28 mar 2024 | 5,240.00 | 5,310.00 | 5,140.00 | 5,310.00 | 5,310.00 | 3,400 |
28 mar 2024 | 130 Dividendo | |||||
27 mar 2024 | 5,400.00 | 5,470.00 | 5,370.00 | 5,370.00 | 5,240.00 | 3,600 |
26 mar 2024 | 5,440.00 | 5,510.00 | 5,380.00 | 5,420.00 | 5,288.79 | 5,100 |
25 mar 2024 | 5,520.00 | 5,580.00 | 5,480.00 | 5,480.00 | 5,347.34 | 7,300 |
22 mar 2024 | 5,430.00 | 5,520.00 | 5,400.00 | 5,520.00 | 5,386.37 | 10,400 |
21 mar 2024 | 5,440.00 | 5,460.00 | 5,320.00 | 5,430.00 | 5,298.55 | 7,500 |
19 mar 2024 | 5,380.00 | 5,420.00 | 5,350.00 | 5,400.00 | 5,269.27 | 4,100 |
18 mar 2024 | 5,340.00 | 5,470.00 | 5,300.00 | 5,350.00 | 5,220.48 | 6,900 |
15 mar 2024 | 5,550.00 | 5,550.00 | 5,350.00 | 5,390.00 | 5,259.52 | 6,100 |
14 mar 2024 | 5,450.00 | 5,570.00 | 5,420.00 | 5,550.00 | 5,415.64 | 12,100 |
13 mar 2024 | 5,280.00 | 5,450.00 | 5,240.00 | 5,420.00 | 5,288.79 | 11,300 |
12 mar 2024 | 5,230.00 | 5,290.00 | 5,210.00 | 5,250.00 | 5,122.91 | 2,900 |
11 mar 2024 | 5,260.00 | 5,340.00 | 5,230.00 | 5,300.00 | 5,171.69 | 8,400 |
08 mar 2024 | 5,390.00 | 5,390.00 | 5,320.00 | 5,330.00 | 5,200.97 | 4,500 |
07 mar 2024 | 5,400.00 | 5,460.00 | 5,300.00 | 5,360.00 | 5,230.24 | 11,100 |
06 mar 2024 | 5,340.00 | 5,400.00 | 5,330.00 | 5,390.00 | 5,259.52 | 8,700 |
05 mar 2024 | 5,360.00 | 5,380.00 | 5,320.00 | 5,360.00 | 5,230.24 | 10,000 |
04 mar 2024 | 5,360.00 | 5,390.00 | 5,280.00 | 5,350.00 | 5,220.48 | 12,900 |
01 mar 2024 | 5,240.00 | 5,360.00 | 5,230.00 | 5,360.00 | 5,230.24 | 6,800 |
29 feb 2024 | 5,240.00 | 5,270.00 | 5,220.00 | 5,270.00 | 5,142.42 | 2,400 |
28 feb 2024 | 5,200.00 | 5,280.00 | 5,200.00 | 5,220.00 | 5,093.63 | 8,300 |
27 feb 2024 | 5,150.00 | 5,200.00 | 5,040.00 | 5,170.00 | 5,044.84 | 6,500 |
26 feb 2024 | 5,330.00 | 5,360.00 | 5,200.00 | 5,220.00 | 5,093.63 | 11,700 |
22 feb 2024 | 5,330.00 | 5,350.00 | 5,250.00 | 5,250.00 | 5,122.91 | 6,000 |
21 feb 2024 | 5,310.00 | 5,350.00 | 5,240.00 | 5,240.00 | 5,113.15 | 6,600 |
20 feb 2024 | 5,380.00 | 5,420.00 | 5,330.00 | 5,360.00 | 5,230.24 | 11,200 |
19 feb 2024 | 5,250.00 | 5,380.00 | 5,250.00 | 5,380.00 | 5,249.76 | 15,200 |
16 feb 2024 | 5,240.00 | 5,300.00 | 5,130.00 | 5,240.00 | 5,113.15 | 13,600 |
15 feb 2024 | 5,200.00 | 5,260.00 | 5,110.00 | 5,220.00 | 5,093.63 | 10,500 |
14 feb 2024 | 5,150.00 | 5,370.00 | 5,140.00 | 5,190.00 | 5,064.36 | 19,800 |
13 feb 2024 | 5,410.00 | 5,410.00 | 4,830.00 | 5,150.00 | 5,025.33 | 109,500 |
09 feb 2024 | 5,790.00 | 5,790.00 | 5,300.00 | 5,360.00 | 5,230.24 | 31,800 |
08 feb 2024 | 5,680.00 | 5,810.00 | 5,580.00 | 5,770.00 | 5,630.32 | 7,900 |
07 feb 2024 | 5,740.00 | 5,770.00 | 5,600.00 | 5,680.00 | 5,542.50 | 10,800 |
06 feb 2024 | 5,720.00 | 5,830.00 | 5,680.00 | 5,810.00 | 5,669.35 | 8,000 |
05 feb 2024 | 5,730.00 | 5,730.00 | 5,600.00 | 5,700.00 | 5,562.01 | 6,000 |
02 feb 2024 | 5,690.00 | 5,730.00 | 5,610.00 | 5,630.00 | 5,493.71 | 6,000 |
01 feb 2024 | 5,710.00 | 5,730.00 | 5,570.00 | 5,680.00 | 5,542.50 | 11,100 |
31 ene 2024 | 5,640.00 | 5,740.00 | 5,620.00 | 5,700.00 | 5,562.01 | 8,300 |
30 ene 2024 | 5,660.00 | 5,840.00 | 5,660.00 | 5,790.00 | 5,649.83 | 7,100 |
29 ene 2024 | 5,770.00 | 5,790.00 | 5,620.00 | 5,700.00 | 5,562.01 | 12,700 |
26 ene 2024 | 6,000.00 | 6,000.00 | 5,760.00 | 5,770.00 | 5,630.32 | 20,000 |
25 ene 2024 | 5,930.00 | 6,070.00 | 5,870.00 | 6,070.00 | 5,923.05 | 10,000 |
24 ene 2024 | 5,990.00 | 6,020.00 | 5,820.00 | 5,930.00 | 5,786.44 | 10,500 |
23 ene 2024 | 6,090.00 | 6,200.00 | 5,890.00 | 5,910.00 | 5,766.93 | 35,200 |
22 ene 2024 | 5,870.00 | 6,320.00 | 5,800.00 | 6,270.00 | 6,118.21 | 35,600 |
*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. |