Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 5,182.00 | 5,226.00 | 5,109.00 | 5,132.00 | 5,132.00 | 132,100 |
28 jun 2024 | 5,138.00 | 5,235.00 | 5,122.00 | 5,139.00 | 5,139.00 | 362,900 |
27 jun 2024 | 5,061.00 | 5,189.00 | 5,039.00 | 5,138.00 | 5,138.00 | 477,300 |
26 jun 2024 | 5,040.00 | 5,135.00 | 5,015.00 | 5,061.00 | 5,061.00 | 389,800 |
25 jun 2024 | 4,900.00 | 5,113.00 | 4,877.00 | 5,084.00 | 5,084.00 | 453,900 |
24 jun 2024 | 4,993.00 | 5,030.00 | 4,861.00 | 4,900.00 | 4,900.00 | 400,100 |
21 jun 2024 | 5,064.00 | 5,070.00 | 4,970.00 | 4,974.00 | 4,974.00 | 421,300 |
20 jun 2024 | 5,029.00 | 5,033.00 | 4,895.00 | 5,004.00 | 5,004.00 | 418,800 |
19 jun 2024 | 4,876.00 | 5,083.00 | 4,848.00 | 5,064.00 | 5,064.00 | 641,700 |
18 jun 2024 | 4,832.00 | 4,883.00 | 4,790.00 | 4,871.00 | 4,871.00 | 471,000 |
17 jun 2024 | 4,845.00 | 4,857.00 | 4,747.00 | 4,783.00 | 4,783.00 | 544,600 |
14 jun 2024 | 4,723.00 | 4,937.00 | 4,706.00 | 4,910.00 | 4,910.00 | 605,000 |
13 jun 2024 | 4,902.00 | 4,910.00 | 4,728.00 | 4,737.00 | 4,737.00 | 390,400 |
12 jun 2024 | 4,860.00 | 4,912.00 | 4,844.00 | 4,898.00 | 4,898.00 | 250,000 |
11 jun 2024 | 4,955.00 | 4,973.00 | 4,858.00 | 4,865.00 | 4,865.00 | 378,800 |
10 jun 2024 | 4,915.00 | 4,985.00 | 4,900.00 | 4,968.00 | 4,968.00 | 237,000 |
07 jun 2024 | 5,030.00 | 5,050.00 | 4,971.00 | 4,985.00 | 4,985.00 | 212,700 |
06 jun 2024 | 4,940.00 | 5,003.00 | 4,920.00 | 4,975.00 | 4,975.00 | 373,800 |
05 jun 2024 | 4,961.00 | 4,985.00 | 4,828.00 | 4,843.00 | 4,843.00 | 476,500 |
04 jun 2024 | 5,033.00 | 5,046.00 | 4,932.00 | 5,007.00 | 5,007.00 | 461,700 |
03 jun 2024 | 5,097.00 | 5,149.00 | 5,048.00 | 5,059.00 | 5,059.00 | 269,300 |
31 may 2024 | 5,060.00 | 5,139.00 | 5,005.00 | 5,076.00 | 5,076.00 | 766,500 |
30 may 2024 | 5,060.00 | 5,096.00 | 4,998.00 | 5,066.00 | 5,066.00 | 640,400 |
29 may 2024 | 5,208.00 | 5,218.00 | 5,100.00 | 5,130.00 | 5,130.00 | 420,000 |
28 may 2024 | 5,130.00 | 5,185.00 | 5,104.00 | 5,168.00 | 5,168.00 | 376,300 |
27 may 2024 | 5,010.00 | 5,092.00 | 4,970.00 | 5,089.00 | 5,089.00 | 292,100 |
24 may 2024 | 4,948.00 | 5,092.00 | 4,937.00 | 5,055.00 | 5,055.00 | 391,500 |
23 may 2024 | 4,890.00 | 5,060.00 | 4,817.00 | 5,044.00 | 5,044.00 | 508,500 |
22 may 2024 | 5,104.00 | 5,168.00 | 5,033.00 | 5,033.00 | 5,033.00 | 563,900 |
21 may 2024 | 5,178.00 | 5,264.00 | 5,093.00 | 5,112.00 | 5,112.00 | 789,200 |
20 may 2024 | 4,860.00 | 5,108.00 | 4,851.00 | 5,099.00 | 5,099.00 | 761,400 |
17 may 2024 | 4,755.00 | 4,846.00 | 4,722.00 | 4,846.00 | 4,846.00 | 362,400 |
16 may 2024 | 4,837.00 | 4,884.00 | 4,746.00 | 4,825.00 | 4,825.00 | 466,600 |
15 may 2024 | 5,000.00 | 5,058.00 | 4,847.00 | 4,861.00 | 4,861.00 | 537,000 |
14 may 2024 | 4,807.00 | 4,952.00 | 4,751.00 | 4,905.00 | 4,905.00 | 969,600 |
13 may 2024 | 5,055.00 | 5,068.00 | 4,926.00 | 5,007.00 | 5,007.00 | 553,400 |
10 may 2024 | 5,045.00 | 5,116.00 | 4,975.00 | 5,073.00 | 5,073.00 | 525,300 |
09 may 2024 | 4,984.00 | 5,011.00 | 4,894.00 | 4,946.00 | 4,946.00 | 365,000 |
08 may 2024 | 4,958.00 | 5,037.00 | 4,944.00 | 5,020.00 | 5,020.00 | 485,300 |
07 may 2024 | 4,950.00 | 4,984.00 | 4,917.00 | 4,950.00 | 4,950.00 | 363,100 |
02 may 2024 | 4,860.00 | 4,912.00 | 4,856.00 | 4,894.00 | 4,894.00 | 222,400 |
01 may 2024 | 4,889.00 | 4,902.00 | 4,844.00 | 4,859.00 | 4,859.00 | 314,600 |
30 abr 2024 | 4,920.00 | 4,990.00 | 4,898.00 | 4,968.00 | 4,968.00 | 401,800 |
26 abr 2024 | 4,774.00 | 4,867.00 | 4,754.00 | 4,865.00 | 4,865.00 | 459,200 |
25 abr 2024 | 4,805.00 | 4,834.00 | 4,689.00 | 4,704.00 | 4,704.00 | 498,100 |
24 abr 2024 | 4,922.00 | 4,922.00 | 4,791.00 | 4,848.00 | 4,848.00 | 549,100 |
23 abr 2024 | 4,947.00 | 4,950.00 | 4,823.00 | 4,860.00 | 4,860.00 | 372,400 |
22 abr 2024 | 4,979.00 | 5,058.00 | 4,863.00 | 4,932.00 | 4,932.00 | 554,400 |
19 abr 2024 | 4,994.00 | 5,031.00 | 4,890.00 | 4,951.00 | 4,951.00 | 447,400 |
18 abr 2024 | 4,905.00 | 5,024.00 | 4,885.00 | 4,995.00 | 4,995.00 | 340,600 |
17 abr 2024 | 4,913.00 | 4,981.00 | 4,863.00 | 4,919.00 | 4,919.00 | 542,400 |
16 abr 2024 | 5,037.00 | 5,085.00 | 4,875.00 | 4,899.00 | 4,899.00 | 668,900 |
15 abr 2024 | 5,007.00 | 5,173.00 | 4,974.00 | 5,124.00 | 5,124.00 | 665,600 |
12 abr 2024 | 5,099.00 | 5,100.00 | 4,997.00 | 5,010.00 | 5,010.00 | 356,300 |
11 abr 2024 | 4,969.00 | 5,074.00 | 4,960.00 | 5,061.00 | 5,061.00 | 443,900 |
10 abr 2024 | 5,000.00 | 5,108.00 | 4,962.00 | 5,035.00 | 5,035.00 | 751,200 |
09 abr 2024 | 4,830.00 | 4,949.00 | 4,819.00 | 4,944.00 | 4,944.00 | 810,500 |
08 abr 2024 | 4,780.00 | 4,810.00 | 4,737.00 | 4,790.00 | 4,790.00 | 473,000 |
05 abr 2024 | 4,759.00 | 4,779.00 | 4,667.00 | 4,777.00 | 4,777.00 | 727,700 |
04 abr 2024 | 4,678.00 | 4,845.00 | 4,638.00 | 4,829.00 | 4,829.00 | 862,200 |
03 abr 2024 | 4,555.00 | 4,666.00 | 4,534.00 | 4,608.00 | 4,608.00 | 443,900 |
02 abr 2024 | 4,510.00 | 4,558.00 | 4,469.00 | 4,555.00 | 4,555.00 | 352,900 |
01 abr 2024 | 4,705.00 | 4,716.00 | 4,512.00 | 4,514.00 | 4,514.00 | 581,300 |
29 mar 2024 | 4,635.00 | 4,729.00 | 4,635.00 | 4,726.00 | 4,726.00 | 268,100 |
28 mar 2024 | 4,576.00 | 4,680.00 | 4,566.00 | 4,619.00 | 4,619.00 | 478,100 |
28 mar 2024 | 70 Dividendo | |||||
27 mar 2024 | 4,615.00 | 4,643.00 | 4,560.00 | 4,622.00 | 4,552.00 | 456,200 |
26 mar 2024 | 4,641.00 | 4,678.00 | 4,611.00 | 4,616.00 | 4,546.09 | 378,000 |
25 mar 2024 | 4,715.00 | 4,739.00 | 4,590.00 | 4,666.00 | 4,595.33 | 415,900 |
22 mar 2024 | 4,645.00 | 4,723.00 | 4,614.00 | 4,706.00 | 4,634.73 | 479,100 |
21 mar 2024 | 4,651.00 | 4,655.00 | 4,558.00 | 4,635.00 | 4,564.80 | 702,200 |
19 mar 2024 | 4,579.00 | 4,655.00 | 4,540.00 | 4,639.00 | 4,568.74 | 499,300 |
18 mar 2024 | 4,440.00 | 4,570.00 | 4,429.00 | 4,559.00 | 4,489.95 | 597,200 |
15 mar 2024 | 4,520.00 | 4,527.00 | 4,364.00 | 4,384.00 | 4,317.60 | 729,700 |
14 mar 2024 | 4,382.00 | 4,542.00 | 4,375.00 | 4,535.00 | 4,466.32 | 759,300 |
13 mar 2024 | 4,295.00 | 4,346.00 | 4,267.00 | 4,334.00 | 4,268.36 | 666,700 |
12 mar 2024 | 4,244.00 | 4,288.00 | 4,208.00 | 4,271.00 | 4,206.32 | 682,300 |
11 mar 2024 | 4,496.00 | 4,514.00 | 4,248.00 | 4,277.00 | 4,212.23 | 1,157,500 |
08 mar 2024 | 4,531.00 | 4,603.00 | 4,528.00 | 4,599.00 | 4,529.35 | 768,800 |
07 mar 2024 | 4,599.00 | 4,717.00 | 4,537.00 | 4,601.00 | 4,531.32 | 847,900 |
06 mar 2024 | 4,331.00 | 4,572.00 | 4,325.00 | 4,502.00 | 4,433.82 | 824,800 |
05 mar 2024 | 4,357.00 | 4,413.00 | 4,346.00 | 4,375.00 | 4,308.74 | 348,300 |
04 mar 2024 | 4,400.00 | 4,451.00 | 4,356.00 | 4,392.00 | 4,325.48 | 668,700 |
01 mar 2024 | 4,435.00 | 4,458.00 | 4,336.00 | 4,351.00 | 4,285.10 | 708,500 |
29 feb 2024 | 4,411.00 | 4,442.00 | 4,373.00 | 4,412.00 | 4,345.18 | 412,700 |
28 feb 2024 | 4,432.00 | 4,491.00 | 4,426.00 | 4,458.00 | 4,390.48 | 415,000 |
27 feb 2024 | 4,411.00 | 4,459.00 | 4,395.00 | 4,457.00 | 4,389.50 | 394,000 |
26 feb 2024 | 4,479.00 | 4,536.00 | 4,415.00 | 4,421.00 | 4,354.04 | 480,500 |
22 feb 2024 | 4,400.00 | 4,461.00 | 4,384.00 | 4,442.00 | 4,374.73 | 549,500 |
21 feb 2024 | 4,427.00 | 4,442.00 | 4,321.00 | 4,337.00 | 4,271.32 | 528,500 |
20 feb 2024 | 4,385.00 | 4,434.00 | 4,359.00 | 4,423.00 | 4,356.01 | 413,500 |
19 feb 2024 | 4,320.00 | 4,385.00 | 4,310.00 | 4,385.00 | 4,318.59 | 366,900 |
16 feb 2024 | 4,311.00 | 4,359.00 | 4,300.00 | 4,327.00 | 4,261.47 | 557,800 |
15 feb 2024 | 4,430.00 | 4,442.00 | 4,268.00 | 4,305.00 | 4,239.80 | 712,800 |
14 feb 2024 | 4,486.00 | 4,490.00 | 4,366.00 | 4,399.00 | 4,332.38 | 412,100 |
13 feb 2024 | 4,400.00 | 4,516.00 | 4,304.00 | 4,509.00 | 4,440.71 | 871,100 |
09 feb 2024 | 4,412.00 | 4,413.00 | 4,322.00 | 4,388.00 | 4,321.54 | 648,200 |
08 feb 2024 | 4,514.00 | 4,530.00 | 4,355.00 | 4,415.00 | 4,348.14 | 1,578,800 |
07 feb 2024 | 4,790.00 | 4,875.00 | 4,778.00 | 4,864.00 | 4,790.33 | 574,200 |
06 feb 2024 | 4,880.00 | 4,880.00 | 4,769.00 | 4,777.00 | 4,704.65 | 336,400 |
*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. |