Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 4,490.00 | 4,515.00 | 4,445.00 | 4,470.00 | 4,470.00 | 2,400 |
08 may 2024 | 4,530.00 | 4,530.00 | 4,485.00 | 4,490.00 | 4,490.00 | 1,000 |
07 may 2024 | 4,525.00 | 4,535.00 | 4,525.00 | 4,530.00 | 4,530.00 | 400 |
02 may 2024 | 4,365.00 | 4,545.00 | 4,365.00 | 4,500.00 | 4,500.00 | 13,400 |
01 may 2024 | 4,435.00 | 4,495.00 | 4,360.00 | 4,435.00 | 4,435.00 | 4,300 |
30 abr 2024 | 4,450.00 | 4,465.00 | 4,400.00 | 4,435.00 | 4,435.00 | 3,500 |
26 abr 2024 | 4,520.00 | 4,520.00 | 4,475.00 | 4,475.00 | 4,475.00 | 500 |
25 abr 2024 | 4,495.00 | 4,525.00 | 4,480.00 | 4,520.00 | 4,520.00 | 900 |
24 abr 2024 | 4,520.00 | 4,525.00 | 4,340.00 | 4,490.00 | 4,490.00 | 8,000 |
23 abr 2024 | 4,360.00 | 4,535.00 | 4,350.00 | 4,520.00 | 4,520.00 | 14,600 |
22 abr 2024 | 4,375.00 | 4,450.00 | 4,375.00 | 4,430.00 | 4,430.00 | 10,600 |
19 abr 2024 | 4,475.00 | 4,475.00 | 4,220.00 | 4,375.00 | 4,375.00 | 2,700 |
18 abr 2024 | 4,455.00 | 4,475.00 | 4,400.00 | 4,475.00 | 4,475.00 | 2,800 |
17 abr 2024 | 4,465.00 | 4,520.00 | 4,455.00 | 4,460.00 | 4,460.00 | 3,300 |
16 abr 2024 | 4,530.00 | 4,530.00 | 4,445.00 | 4,465.00 | 4,465.00 | 2,900 |
15 abr 2024 | 4,515.00 | 4,575.00 | 4,500.00 | 4,525.00 | 4,525.00 | 5,100 |
12 abr 2024 | 4,525.00 | 4,525.00 | 4,450.00 | 4,520.00 | 4,520.00 | 2,600 |
11 abr 2024 | 4,500.00 | 4,545.00 | 4,475.00 | 4,530.00 | 4,530.00 | 1,400 |
10 abr 2024 | 4,500.00 | 4,570.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1,900 |
09 abr 2024 | 4,485.00 | 4,545.00 | 4,425.00 | 4,500.00 | 4,500.00 | 7,400 |
08 abr 2024 | 4,430.00 | 4,535.00 | 4,430.00 | 4,485.00 | 4,485.00 | 1,100 |
05 abr 2024 | 4,590.00 | 4,590.00 | 4,420.00 | 4,500.00 | 4,500.00 | 8,100 |
04 abr 2024 | 4,590.00 | 4,620.00 | 4,525.00 | 4,600.00 | 4,600.00 | 3,600 |
03 abr 2024 | 4,575.00 | 4,625.00 | 4,485.00 | 4,520.00 | 4,520.00 | 2,700 |
02 abr 2024 | 4,590.00 | 4,645.00 | 4,575.00 | 4,575.00 | 4,575.00 | 3,700 |
01 abr 2024 | 4,515.00 | 4,650.00 | 4,515.00 | 4,645.00 | 4,645.00 | 10,100 |
29 mar 2024 | 4,440.00 | 4,495.00 | 4,440.00 | 4,495.00 | 4,495.00 | 500 |
28 mar 2024 | 4,480.00 | 4,480.00 | 4,410.00 | 4,440.00 | 4,440.00 | 1,100 |
27 mar 2024 | 4,445.00 | 4,490.00 | 4,445.00 | 4,490.00 | 4,490.00 | 4,300 |
26 mar 2024 | 4,490.00 | 4,500.00 | 4,450.00 | 4,455.00 | 4,455.00 | 2,100 |
25 mar 2024 | 4,540.00 | 4,540.00 | 4,450.00 | 4,485.00 | 4,485.00 | 2,700 |
22 mar 2024 | 4,540.00 | 4,540.00 | 4,530.00 | 4,540.00 | 4,540.00 | 700 |
21 mar 2024 | 4,480.00 | 4,545.00 | 4,480.00 | 4,540.00 | 4,540.00 | 7,100 |
19 mar 2024 | 4,465.00 | 4,500.00 | 4,455.00 | 4,465.00 | 4,465.00 | 1,800 |
18 mar 2024 | 4,450.00 | 4,500.00 | 4,420.00 | 4,465.00 | 4,465.00 | 5,100 |
15 mar 2024 | 4,485.00 | 4,495.00 | 4,425.00 | 4,430.00 | 4,430.00 | 2,600 |
14 mar 2024 | 4,475.00 | 4,525.00 | 4,450.00 | 4,465.00 | 4,465.00 | 2,400 |
13 mar 2024 | 4,435.00 | 4,500.00 | 4,435.00 | 4,455.00 | 4,455.00 | 2,500 |
12 mar 2024 | 4,420.00 | 4,450.00 | 4,390.00 | 4,435.00 | 4,435.00 | 1,400 |
11 mar 2024 | 4,500.00 | 4,530.00 | 4,380.00 | 4,455.00 | 4,455.00 | 9,100 |
08 mar 2024 | 4,545.00 | 4,590.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,600 |
07 mar 2024 | 4,600.00 | 4,620.00 | 4,560.00 | 4,560.00 | 4,560.00 | 6,300 |
06 mar 2024 | 4,605.00 | 4,605.00 | 4,550.00 | 4,600.00 | 4,600.00 | 2,700 |
05 mar 2024 | 4,460.00 | 4,630.00 | 4,375.00 | 4,605.00 | 4,605.00 | 11,200 |
04 mar 2024 | 4,485.00 | 4,550.00 | 4,465.00 | 4,470.00 | 4,470.00 | 10,400 |
01 mar 2024 | 4,575.00 | 4,620.00 | 4,500.00 | 4,530.00 | 4,530.00 | 6,700 |
29 feb 2024 | 4,605.00 | 4,620.00 | 4,555.00 | 4,555.00 | 4,555.00 | 7,200 |
28 feb 2024 | 4,440.00 | 4,640.00 | 4,430.00 | 4,575.00 | 4,575.00 | 17,100 |
27 feb 2024 | 4,220.00 | 4,500.00 | 4,205.00 | 4,385.00 | 4,385.00 | 54,500 |
26 feb 2024 | 4,050.00 | 4,050.00 | 3,900.00 | 3,950.00 | 3,950.00 | 13,500 |
22 feb 2024 | 4,010.00 | 4,020.00 | 3,850.00 | 3,995.00 | 3,995.00 | 7,900 |
21 feb 2024 | 3,990.00 | 4,075.00 | 3,970.00 | 3,980.00 | 3,980.00 | 14,800 |
20 feb 2024 | 3,950.00 | 3,995.00 | 3,950.00 | 3,995.00 | 3,995.00 | 3,200 |
19 feb 2024 | 4,000.00 | 4,025.00 | 3,950.00 | 3,965.00 | 3,965.00 | 11,600 |
16 feb 2024 | 3,885.00 | 4,000.00 | 3,870.00 | 3,985.00 | 3,985.00 | 17,300 |
15 feb 2024 | 3,905.00 | 3,905.00 | 3,840.00 | 3,855.00 | 3,855.00 | 4,100 |
14 feb 2024 | 3,725.00 | 3,965.00 | 3,725.00 | 3,905.00 | 3,905.00 | 15,800 |
13 feb 2024 | 3,675.00 | 3,675.00 | 3,615.00 | 3,655.00 | 3,655.00 | 4,900 |
09 feb 2024 | 3,550.00 | 3,575.00 | 3,520.00 | 3,575.00 | 3,575.00 | 3,200 |
08 feb 2024 | 3,540.00 | 3,550.00 | 3,530.00 | 3,530.00 | 3,530.00 | 400 |
07 feb 2024 | 3,505.00 | 3,545.00 | 3,505.00 | 3,545.00 | 3,545.00 | 900 |
06 feb 2024 | 3,565.00 | 3,565.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,000 |
05 feb 2024 | 3,585.00 | 3,585.00 | 3,570.00 | 3,570.00 | 3,570.00 | 400 |
02 feb 2024 | 3,555.00 | 3,595.00 | 3,555.00 | 3,575.00 | 3,575.00 | 2,100 |
01 feb 2024 | 3,510.00 | 3,555.00 | 3,510.00 | 3,535.00 | 3,535.00 | 900 |
31 ene 2024 | 3,555.00 | 3,555.00 | 3,510.00 | 3,510.00 | 3,510.00 | 2,100 |
30 ene 2024 | 3,570.00 | 3,580.00 | 3,490.00 | 3,540.00 | 3,540.00 | 8,800 |
29 ene 2024 | 3,505.00 | 3,570.00 | 3,435.00 | 3,570.00 | 3,570.00 | 4,800 |
26 ene 2024 | 3,605.00 | 3,605.00 | 3,515.00 | 3,530.00 | 3,530.00 | 4,400 |
25 ene 2024 | 3,630.00 | 3,630.00 | 3,590.00 | 3,595.00 | 3,595.00 | 1,300 |
24 ene 2024 | 3,630.00 | 3,635.00 | 3,610.00 | 3,610.00 | 3,610.00 | 600 |
23 ene 2024 | 3,570.00 | 3,630.00 | 3,570.00 | 3,600.00 | 3,600.00 | 3,100 |
22 ene 2024 | 3,540.00 | 3,585.00 | 3,540.00 | 3,570.00 | 3,570.00 | 4,500 |
19 ene 2024 | 3,540.00 | 3,575.00 | 3,540.00 | 3,555.00 | 3,555.00 | 900 |
18 ene 2024 | 3,525.00 | 3,540.00 | 3,500.00 | 3,535.00 | 3,535.00 | 2,300 |
17 ene 2024 | 3,480.00 | 3,530.00 | 3,480.00 | 3,525.00 | 3,525.00 | 4,500 |
16 ene 2024 | 3,465.00 | 3,465.00 | 3,415.00 | 3,465.00 | 3,465.00 | 4,200 |
15 ene 2024 | 3,450.00 | 3,450.00 | 3,420.00 | 3,420.00 | 3,420.00 | 700 |
12 ene 2024 | 3,450.00 | 3,475.00 | 3,430.00 | 3,430.00 | 3,430.00 | 1,400 |
11 ene 2024 | 3,415.00 | 3,485.00 | 3,415.00 | 3,470.00 | 3,470.00 | 1,000 |
10 ene 2024 | 3,430.00 | 3,490.00 | 3,430.00 | 3,485.00 | 3,485.00 | 2,500 |
09 ene 2024 | 3,360.00 | 3,450.00 | 3,360.00 | 3,445.00 | 3,445.00 | 7,100 |
05 ene 2024 | 3,330.00 | 3,345.00 | 3,320.00 | 3,330.00 | 3,330.00 | 1,700 |
04 ene 2024 | 3,265.00 | 3,355.00 | 3,260.00 | 3,330.00 | 3,330.00 | 3,500 |
29 dic 2023 | 3,215.00 | 3,215.00 | 3,165.00 | 3,200.00 | 3,200.00 | 1,500 |
28 dic 2023 | 3,170.00 | 3,195.00 | 3,165.00 | 3,180.00 | 3,180.00 | 1,500 |
27 dic 2023 | 3,230.00 | 3,230.00 | 3,140.00 | 3,175.00 | 3,175.00 | 1,500 |
26 dic 2023 | 3,135.00 | 3,205.00 | 3,135.00 | 3,160.00 | 3,160.00 | 1,000 |
25 dic 2023 | 3,190.00 | 3,235.00 | 3,185.00 | 3,185.00 | 3,185.00 | 1,300 |
22 dic 2023 | 3,155.00 | 3,210.00 | 3,155.00 | 3,205.00 | 3,205.00 | 1,300 |
21 dic 2023 | 3,150.00 | 3,155.00 | 3,150.00 | 3,155.00 | 3,155.00 | 300 |
20 dic 2023 | 3,140.00 | 3,145.00 | 3,140.00 | 3,145.00 | 3,145.00 | 1,800 |
19 dic 2023 | 3,165.00 | 3,175.00 | 3,120.00 | 3,120.00 | 3,120.00 | 1,300 |
18 dic 2023 | 3,180.00 | 3,180.00 | 3,115.00 | 3,115.00 | 3,115.00 | 1,500 |
15 dic 2023 | 3,140.00 | 3,180.00 | 3,105.00 | 3,180.00 | 3,180.00 | 3,100 |
14 dic 2023 | 3,205.00 | 3,205.00 | 3,105.00 | 3,105.00 | 3,105.00 | 3,500 |
13 dic 2023 | 3,220.00 | 3,220.00 | 3,160.00 | 3,215.00 | 3,215.00 | 4,600 |
12 dic 2023 | 3,200.00 | 3,200.00 | 3,165.00 | 3,165.00 | 3,165.00 | 300 |
11 dic 2023 | 3,160.00 | 3,200.00 | 3,160.00 | 3,200.00 | 3,200.00 | 3,900 |
08 dic 2023 | 3,235.00 | 3,235.00 | 3,160.00 | 3,160.00 | 3,160.00 | 800 |
*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. |