Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 3,170.00 | 3,195.00 | 3,085.00 | 3,118.00 | 3,118.00 | 2,720,900 |
28 jun 2024 | 3,150.00 | 3,190.00 | 3,142.00 | 3,176.00 | 3,176.00 | 2,231,900 |
27 jun 2024 | 3,111.00 | 3,173.00 | 3,111.00 | 3,158.00 | 3,158.00 | 1,869,500 |
26 jun 2024 | 3,150.00 | 3,171.00 | 3,112.00 | 3,127.00 | 3,127.00 | 1,855,700 |
25 jun 2024 | 3,085.00 | 3,133.00 | 3,064.00 | 3,111.00 | 3,111.00 | 1,914,200 |
24 jun 2024 | 3,039.00 | 3,135.00 | 3,035.00 | 3,114.00 | 3,114.00 | 2,294,000 |
21 jun 2024 | 3,120.00 | 3,165.00 | 3,029.00 | 3,070.00 | 3,070.00 | 4,487,100 |
20 jun 2024 | 3,150.00 | 3,159.00 | 3,000.00 | 3,120.00 | 3,120.00 | 4,753,600 |
19 jun 2024 | 3,259.00 | 3,292.00 | 3,172.00 | 3,193.00 | 3,193.00 | 2,492,000 |
18 jun 2024 | 3,310.00 | 3,317.00 | 3,202.00 | 3,236.00 | 3,236.00 | 2,774,500 |
17 jun 2024 | 3,324.00 | 3,327.00 | 3,223.00 | 3,273.00 | 3,273.00 | 3,925,100 |
14 jun 2024 | 3,154.00 | 3,389.00 | 3,116.00 | 3,377.00 | 3,377.00 | 6,010,500 |
13 jun 2024 | 3,300.00 | 3,326.00 | 3,174.00 | 3,177.00 | 3,177.00 | 2,625,400 |
12 jun 2024 | 3,250.00 | 3,293.00 | 3,150.00 | 3,234.00 | 3,234.00 | 3,225,800 |
11 jun 2024 | 3,295.00 | 3,339.00 | 3,265.00 | 3,309.00 | 3,309.00 | 3,387,300 |
10 jun 2024 | 3,172.00 | 3,288.00 | 3,165.00 | 3,259.00 | 3,259.00 | 3,114,400 |
07 jun 2024 | 3,146.00 | 3,210.00 | 3,115.00 | 3,158.00 | 3,158.00 | 2,764,200 |
06 jun 2024 | 3,113.00 | 3,199.00 | 3,095.00 | 3,146.00 | 3,146.00 | 3,675,800 |
05 jun 2024 | 2,998.00 | 3,067.00 | 2,983.50 | 3,046.00 | 3,046.00 | 4,298,300 |
04 jun 2024 | 3,075.00 | 3,157.00 | 3,020.00 | 3,025.00 | 3,025.00 | 5,046,300 |
03 jun 2024 | 3,275.00 | 3,275.00 | 3,061.00 | 3,076.00 | 3,076.00 | 5,166,500 |
31 may 2024 | 3,224.00 | 3,240.00 | 3,178.00 | 3,224.00 | 3,224.00 | 3,751,800 |
30 may 2024 | 3,215.00 | 3,249.00 | 3,143.00 | 3,228.00 | 3,228.00 | 4,525,800 |
29 may 2024 | 3,431.00 | 3,456.00 | 3,278.00 | 3,278.00 | 3,278.00 | 6,166,300 |
28 may 2024 | 3,378.00 | 3,420.00 | 3,339.00 | 3,416.00 | 3,416.00 | 6,224,300 |
27 may 2024 | 3,223.00 | 3,343.00 | 3,213.00 | 3,340.00 | 3,340.00 | 6,519,100 |
24 may 2024 | 3,054.00 | 3,209.00 | 3,021.00 | 3,205.00 | 3,205.00 | 5,137,200 |
23 may 2024 | 3,055.00 | 3,094.00 | 2,950.00 | 3,056.00 | 3,056.00 | 3,380,000 |
22 may 2024 | 3,058.00 | 3,078.00 | 3,009.00 | 3,015.00 | 3,015.00 | 3,231,000 |
21 may 2024 | 2,940.00 | 3,069.00 | 2,939.50 | 3,025.00 | 3,025.00 | 4,690,500 |
20 may 2024 | 2,885.00 | 2,979.00 | 2,879.50 | 2,910.00 | 2,910.00 | 4,426,700 |
17 may 2024 | 2,815.00 | 2,881.00 | 2,811.00 | 2,846.50 | 2,846.50 | 2,005,700 |
16 may 2024 | 2,805.00 | 2,861.00 | 2,711.00 | 2,858.50 | 2,858.50 | 4,199,300 |
15 may 2024 | 2,800.00 | 2,800.00 | 2,710.50 | 2,761.00 | 2,761.00 | 4,073,200 |
14 may 2024 | 2,701.00 | 2,866.00 | 2,627.50 | 2,831.00 | 2,831.00 | 7,114,600 |
13 may 2024 | 2,800.00 | 2,845.00 | 2,769.00 | 2,845.00 | 2,845.00 | 3,553,900 |
10 may 2024 | 2,756.50 | 2,887.00 | 2,732.00 | 2,832.00 | 2,832.00 | 4,646,100 |
09 may 2024 | 2,862.00 | 2,897.50 | 2,770.50 | 2,792.50 | 2,792.50 | 4,913,900 |
08 may 2024 | 2,839.00 | 2,878.50 | 2,792.50 | 2,871.50 | 2,871.50 | 4,419,300 |
07 may 2024 | 2,800.00 | 2,953.00 | 2,799.50 | 2,939.00 | 2,939.00 | 5,761,100 |
02 may 2024 | 2,707.00 | 2,781.00 | 2,677.00 | 2,779.50 | 2,779.50 | 2,929,700 |
01 may 2024 | 2,644.00 | 2,799.00 | 2,635.50 | 2,752.50 | 2,752.50 | 4,278,800 |
30 abr 2024 | 2,725.00 | 2,786.00 | 2,690.00 | 2,728.00 | 2,728.00 | 4,074,400 |
26 abr 2024 | 2,581.50 | 2,713.50 | 2,575.00 | 2,700.00 | 2,700.00 | 3,289,000 |
25 abr 2024 | 2,654.00 | 2,693.00 | 2,616.00 | 2,631.50 | 2,631.50 | 3,075,400 |
24 abr 2024 | 2,657.00 | 2,729.50 | 2,631.00 | 2,690.00 | 2,690.00 | 4,521,100 |
23 abr 2024 | 2,650.00 | 2,678.00 | 2,582.50 | 2,607.00 | 2,607.00 | 3,281,800 |
22 abr 2024 | 2,650.50 | 2,669.00 | 2,480.50 | 2,562.00 | 2,562.00 | 5,929,800 |
19 abr 2024 | 2,646.00 | 2,649.00 | 2,511.50 | 2,590.00 | 2,590.00 | 6,094,400 |
18 abr 2024 | 2,481.00 | 2,702.50 | 2,450.00 | 2,662.00 | 2,662.00 | 5,816,900 |
17 abr 2024 | 2,655.00 | 2,705.50 | 2,595.50 | 2,613.00 | 2,613.00 | 5,590,000 |
16 abr 2024 | 2,719.50 | 2,754.00 | 2,530.00 | 2,555.00 | 2,555.00 | 9,123,300 |
15 abr 2024 | 2,755.00 | 2,813.50 | 2,658.50 | 2,789.50 | 2,789.50 | 6,746,400 |
12 abr 2024 | 2,714.00 | 2,770.00 | 2,682.00 | 2,768.50 | 2,768.50 | 6,012,700 |
11 abr 2024 | 2,577.50 | 2,710.50 | 2,573.00 | 2,666.50 | 2,666.50 | 7,824,100 |
10 abr 2024 | 2,516.50 | 2,611.00 | 2,501.50 | 2,592.50 | 2,592.50 | 5,721,900 |
09 abr 2024 | 2,447.00 | 2,550.00 | 2,447.00 | 2,533.00 | 2,533.00 | 5,928,800 |
08 abr 2024 | 2,373.00 | 2,427.00 | 2,370.00 | 2,409.50 | 2,409.50 | 2,868,800 |
05 abr 2024 | 2,279.00 | 2,349.00 | 2,260.00 | 2,342.00 | 2,342.00 | 2,492,900 |
04 abr 2024 | 2,300.00 | 2,399.00 | 2,300.00 | 2,329.00 | 2,329.00 | 5,293,800 |
03 abr 2024 | 2,223.50 | 2,270.00 | 2,219.00 | 2,238.50 | 2,238.50 | 1,942,200 |
02 abr 2024 | 2,229.00 | 2,277.00 | 2,203.50 | 2,245.00 | 2,245.00 | 2,325,600 |
01 abr 2024 | 2,284.00 | 2,289.00 | 2,162.50 | 2,179.50 | 2,179.50 | 3,090,500 |
29 mar 2024 | 2,246.50 | 2,294.50 | 2,245.00 | 2,293.50 | 2,293.50 | 1,756,400 |
28 mar 2024 | 2,152.50 | 2,247.50 | 2,140.50 | 2,230.00 | 2,230.00 | 3,281,700 |
28 mar 2024 | 32.5 Dividendo | |||||
27 mar 2024 | 2,194.50 | 2,208.50 | 2,142.50 | 2,168.50 | 2,136.00 | 2,827,600 |
26 mar 2024 | 2,158.00 | 2,228.00 | 2,135.00 | 2,211.50 | 2,178.36 | 2,298,100 |
25 mar 2024 | 2,148.00 | 2,233.50 | 2,140.00 | 2,172.00 | 2,139.45 | 3,504,900 |
22 mar 2024 | 2,113.50 | 2,162.00 | 2,099.00 | 2,148.00 | 2,115.81 | 2,549,700 |
21 mar 2024 | 2,099.50 | 2,130.00 | 2,081.50 | 2,097.50 | 2,066.06 | 1,887,000 |
19 mar 2024 | 2,005.50 | 2,057.00 | 2,002.00 | 2,054.50 | 2,023.71 | 2,136,700 |
18 mar 2024 | 1,946.50 | 2,017.50 | 1,939.00 | 2,017.00 | 1,986.77 | 1,945,000 |
15 mar 2024 | 1,904.00 | 1,967.00 | 1,897.00 | 1,935.50 | 1,906.49 | 2,139,100 |
14 mar 2024 | 1,934.00 | 1,949.00 | 1,916.00 | 1,920.00 | 1,891.22 | 1,939,400 |
13 mar 2024 | 1,930.00 | 1,934.00 | 1,864.00 | 1,902.00 | 1,873.49 | 2,142,400 |
12 mar 2024 | 1,911.00 | 1,918.00 | 1,863.50 | 1,897.00 | 1,868.57 | 2,034,500 |
11 mar 2024 | 1,925.00 | 1,929.50 | 1,876.00 | 1,898.00 | 1,869.55 | 2,190,900 |
08 mar 2024 | 1,966.50 | 1,994.50 | 1,951.50 | 1,971.50 | 1,941.95 | 2,288,000 |
07 mar 2024 | 2,009.00 | 2,022.50 | 1,962.00 | 1,966.00 | 1,936.54 | 2,695,500 |
06 mar 2024 | 1,972.50 | 2,026.50 | 1,970.50 | 2,007.00 | 1,976.92 | 2,579,700 |
05 mar 2024 | 1,908.00 | 1,997.00 | 1,879.50 | 1,967.50 | 1,938.01 | 3,775,200 |
04 mar 2024 | 1,853.00 | 1,879.50 | 1,838.50 | 1,868.00 | 1,840.00 | 3,433,100 |
01 mar 2024 | 1,799.00 | 1,880.50 | 1,791.50 | 1,852.50 | 1,824.74 | 3,151,500 |
29 feb 2024 | 1,856.50 | 1,856.50 | 1,810.00 | 1,828.00 | 1,800.60 | 3,187,200 |
28 feb 2024 | 1,890.50 | 1,911.00 | 1,842.50 | 1,876.50 | 1,848.38 | 3,959,300 |
27 feb 2024 | 1,769.50 | 1,770.00 | 1,741.00 | 1,751.00 | 1,724.76 | 1,971,600 |
26 feb 2024 | 1,800.00 | 1,816.00 | 1,759.00 | 1,759.00 | 1,732.64 | 1,863,400 |
22 feb 2024 | 1,768.00 | 1,804.50 | 1,760.50 | 1,792.00 | 1,765.14 | 2,201,600 |
21 feb 2024 | 1,757.00 | 1,786.00 | 1,747.00 | 1,755.50 | 1,729.19 | 2,271,000 |
20 feb 2024 | 1,750.00 | 1,764.50 | 1,736.00 | 1,745.00 | 1,718.85 | 2,697,900 |
19 feb 2024 | 1,766.00 | 1,791.50 | 1,741.50 | 1,759.50 | 1,733.13 | 2,817,800 |
16 feb 2024 | 1,700.00 | 1,771.00 | 1,698.50 | 1,735.00 | 1,709.00 | 4,511,000 |
15 feb 2024 | 1,691.00 | 1,699.50 | 1,632.00 | 1,696.00 | 1,670.58 | 3,893,800 |
14 feb 2024 | 1,699.00 | 1,709.00 | 1,668.50 | 1,692.00 | 1,666.64 | 3,686,300 |
13 feb 2024 | 1,561.00 | 1,725.00 | 1,561.00 | 1,707.00 | 1,681.42 | 11,687,600 |
09 feb 2024 | 1,558.00 | 1,558.00 | 1,557.50 | 1,558.00 | 1,534.65 | 3,821,000 |
08 feb 2024 | 1,260.00 | 1,269.00 | 1,242.00 | 1,258.00 | 1,239.15 | 2,947,400 |
07 feb 2024 | 1,225.50 | 1,256.00 | 1,218.00 | 1,242.00 | 1,223.39 | 2,001,100 |
06 feb 2024 | 1,234.00 | 1,241.50 | 1,210.50 | 1,232.00 | 1,213.54 | 1,926,700 |
*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. |