Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 4,460.00 | 4,505.00 | 4,395.00 | 4,430.00 | 4,430.00 | 1,140,400 |
20 jun 2024 | 4,405.00 | 4,485.00 | 4,225.00 | 4,320.00 | 4,320.00 | 475,100 |
19 jun 2024 | 4,270.00 | 4,340.00 | 4,195.00 | 4,245.00 | 4,245.00 | 312,500 |
18 jun 2024 | 4,385.00 | 4,410.00 | 4,250.00 | 4,255.00 | 4,255.00 | 389,900 |
17 jun 2024 | 4,400.00 | 4,405.00 | 4,245.00 | 4,270.00 | 4,270.00 | 533,700 |
14 jun 2024 | 4,455.00 | 4,465.00 | 4,330.00 | 4,445.00 | 4,445.00 | 366,300 |
13 jun 2024 | 4,535.00 | 4,605.00 | 4,395.00 | 4,455.00 | 4,455.00 | 397,600 |
12 jun 2024 | 4,335.00 | 4,520.00 | 4,280.00 | 4,475.00 | 4,475.00 | 709,500 |
11 jun 2024 | 4,285.00 | 4,350.00 | 4,220.00 | 4,335.00 | 4,335.00 | 226,500 |
10 jun 2024 | 4,290.00 | 4,340.00 | 4,255.00 | 4,300.00 | 4,300.00 | 230,600 |
07 jun 2024 | 4,310.00 | 4,375.00 | 4,220.00 | 4,245.00 | 4,245.00 | 365,100 |
06 jun 2024 | 4,520.00 | 4,530.00 | 4,345.00 | 4,345.00 | 4,345.00 | 358,600 |
05 jun 2024 | 4,505.00 | 4,550.00 | 4,295.00 | 4,380.00 | 4,380.00 | 598,300 |
04 jun 2024 | 4,595.00 | 4,775.00 | 4,490.00 | 4,645.00 | 4,645.00 | 1,313,400 |
03 jun 2024 | 4,270.00 | 4,550.00 | 4,260.00 | 4,510.00 | 4,510.00 | 1,364,200 |
31 may 2024 | 3,990.00 | 4,190.00 | 3,990.00 | 4,165.00 | 4,165.00 | 466,600 |
30 may 2024 | 3,890.00 | 4,025.00 | 3,855.00 | 4,000.00 | 4,000.00 | 324,600 |
29 may 2024 | 3,920.00 | 3,985.00 | 3,850.00 | 3,930.00 | 3,930.00 | 335,400 |
28 may 2024 | 3,990.00 | 3,990.00 | 3,910.00 | 3,965.00 | 3,965.00 | 188,700 |
27 may 2024 | 3,950.00 | 4,015.00 | 3,890.00 | 3,990.00 | 3,990.00 | 315,400 |
24 may 2024 | 4,000.00 | 4,080.00 | 3,970.00 | 3,990.00 | 3,990.00 | 435,700 |
23 may 2024 | 4,200.00 | 4,225.00 | 4,095.00 | 4,105.00 | 4,105.00 | 209,200 |
22 may 2024 | 4,180.00 | 4,215.00 | 4,120.00 | 4,130.00 | 4,130.00 | 221,000 |
21 may 2024 | 4,295.00 | 4,355.00 | 4,130.00 | 4,135.00 | 4,135.00 | 458,000 |
20 may 2024 | 4,230.00 | 4,515.00 | 4,205.00 | 4,295.00 | 4,295.00 | 826,200 |
17 may 2024 | 3,950.00 | 4,200.00 | 3,870.00 | 4,175.00 | 4,175.00 | 694,100 |
16 may 2024 | 3,925.00 | 3,990.00 | 3,875.00 | 3,955.00 | 3,955.00 | 355,700 |
15 may 2024 | 3,975.00 | 4,030.00 | 3,825.00 | 3,900.00 | 3,900.00 | 542,900 |
14 may 2024 | 4,060.00 | 4,180.00 | 3,920.00 | 4,015.00 | 4,015.00 | 1,227,900 |
13 may 2024 | 4,300.00 | 4,440.00 | 4,265.00 | 4,390.00 | 4,390.00 | 450,200 |
10 may 2024 | 4,235.00 | 4,300.00 | 4,200.00 | 4,280.00 | 4,280.00 | 295,300 |
09 may 2024 | 4,180.00 | 4,320.00 | 4,180.00 | 4,235.00 | 4,235.00 | 351,100 |
08 may 2024 | 4,050.00 | 4,295.00 | 4,050.00 | 4,250.00 | 4,250.00 | 673,700 |
07 may 2024 | 4,030.00 | 4,185.00 | 4,030.00 | 4,180.00 | 4,180.00 | 333,900 |
02 may 2024 | 3,940.00 | 4,015.00 | 3,905.00 | 3,965.00 | 3,965.00 | 157,000 |
01 may 2024 | 3,930.00 | 3,985.00 | 3,900.00 | 3,965.00 | 3,965.00 | 176,900 |
30 abr 2024 | 4,050.00 | 4,095.00 | 3,990.00 | 4,000.00 | 4,000.00 | 236,800 |
26 abr 2024 | 3,830.00 | 3,990.00 | 3,820.00 | 3,990.00 | 3,990.00 | 247,100 |
25 abr 2024 | 3,785.00 | 3,860.00 | 3,755.00 | 3,810.00 | 3,810.00 | 180,400 |
24 abr 2024 | 3,900.00 | 3,950.00 | 3,865.00 | 3,900.00 | 3,900.00 | 326,100 |
23 abr 2024 | 3,815.00 | 3,900.00 | 3,800.00 | 3,840.00 | 3,840.00 | 234,900 |
22 abr 2024 | 3,735.00 | 3,770.00 | 3,690.00 | 3,760.00 | 3,760.00 | 278,800 |
19 abr 2024 | 3,790.00 | 3,820.00 | 3,660.00 | 3,730.00 | 3,730.00 | 316,600 |
18 abr 2024 | 3,775.00 | 3,890.00 | 3,760.00 | 3,850.00 | 3,850.00 | 170,700 |
17 abr 2024 | 3,865.00 | 3,895.00 | 3,795.00 | 3,810.00 | 3,810.00 | 175,100 |
16 abr 2024 | 3,865.00 | 3,890.00 | 3,820.00 | 3,865.00 | 3,865.00 | 364,600 |
15 abr 2024 | 4,115.00 | 4,115.00 | 3,950.00 | 3,975.00 | 3,975.00 | 207,400 |
12 abr 2024 | 4,130.00 | 4,160.00 | 4,005.00 | 4,045.00 | 4,045.00 | 249,100 |
11 abr 2024 | 4,025.00 | 4,100.00 | 3,980.00 | 4,075.00 | 4,075.00 | 205,800 |
10 abr 2024 | 4,015.00 | 4,140.00 | 4,005.00 | 4,055.00 | 4,055.00 | 221,500 |
09 abr 2024 | 3,985.00 | 4,140.00 | 3,985.00 | 4,125.00 | 4,125.00 | 184,000 |
08 abr 2024 | 4,190.00 | 4,200.00 | 3,960.00 | 3,985.00 | 3,985.00 | 308,100 |
05 abr 2024 | 4,165.00 | 4,165.00 | 4,025.00 | 4,050.00 | 4,050.00 | 327,500 |
04 abr 2024 | 4,195.00 | 4,340.00 | 4,130.00 | 4,270.00 | 4,270.00 | 502,100 |
03 abr 2024 | 4,070.00 | 4,140.00 | 4,010.00 | 4,055.00 | 4,055.00 | 226,100 |
02 abr 2024 | 4,195.00 | 4,195.00 | 4,065.00 | 4,115.00 | 4,115.00 | 348,800 |
01 abr 2024 | 4,030.00 | 4,280.00 | 4,030.00 | 4,205.00 | 4,205.00 | 541,600 |
29 mar 2024 | 4,025.00 | 4,060.00 | 3,990.00 | 4,020.00 | 4,020.00 | 266,100 |
28 mar 2024 | 4,030.00 | 4,115.00 | 3,990.00 | 4,010.00 | 4,010.00 | 322,200 |
28 mar 2024 | 10 Dividendo | |||||
27 mar 2024 | 4,100.00 | 4,105.00 | 4,015.00 | 4,020.00 | 4,010.00 | 245,000 |
26 mar 2024 | 4,100.00 | 4,105.00 | 4,030.00 | 4,080.00 | 4,069.85 | 321,500 |
25 mar 2024 | 4,120.00 | 4,230.00 | 4,110.00 | 4,120.00 | 4,109.75 | 199,300 |
22 mar 2024 | 4,300.00 | 4,320.00 | 4,215.00 | 4,255.00 | 4,244.42 | 166,800 |
21 mar 2024 | 4,350.00 | 4,385.00 | 4,175.00 | 4,255.00 | 4,244.42 | 489,500 |
19 mar 2024 | 4,290.00 | 4,310.00 | 4,120.00 | 4,180.00 | 4,169.60 | 410,500 |
18 mar 2024 | 4,235.00 | 4,365.00 | 4,220.00 | 4,300.00 | 4,289.30 | 231,800 |
15 mar 2024 | 4,155.00 | 4,275.00 | 4,130.00 | 4,255.00 | 4,244.42 | 486,400 |
14 mar 2024 | 4,295.00 | 4,300.00 | 4,095.00 | 4,205.00 | 4,194.54 | 398,100 |
13 mar 2024 | 4,135.00 | 4,310.00 | 4,120.00 | 4,295.00 | 4,284.32 | 554,000 |
12 mar 2024 | 4,090.00 | 4,150.00 | 3,965.00 | 4,135.00 | 4,124.71 | 551,700 |
11 mar 2024 | 4,335.00 | 4,355.00 | 4,165.00 | 4,210.00 | 4,199.53 | 460,600 |
08 mar 2024 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,389.05 | 320,700 |
07 mar 2024 | 4,495.00 | 4,590.00 | 4,410.00 | 4,445.00 | 4,433.94 | 694,700 |
06 mar 2024 | 4,375.00 | 4,480.00 | 4,355.00 | 4,460.00 | 4,448.91 | 443,800 |
05 mar 2024 | 4,350.00 | 4,460.00 | 4,325.00 | 4,440.00 | 4,428.96 | 575,900 |
04 mar 2024 | 4,310.00 | 4,360.00 | 4,265.00 | 4,350.00 | 4,339.18 | 771,400 |
01 mar 2024 | 4,025.00 | 4,170.00 | 4,005.00 | 4,170.00 | 4,159.63 | 539,700 |
29 feb 2024 | 3,920.00 | 4,000.00 | 3,855.00 | 3,915.00 | 3,905.26 | 427,200 |
28 feb 2024 | 4,095.00 | 4,130.00 | 3,975.00 | 3,990.00 | 3,980.07 | 867,000 |
27 feb 2024 | 3,840.00 | 4,090.00 | 3,770.00 | 4,055.00 | 4,044.91 | 1,158,800 |
26 feb 2024 | 3,565.00 | 3,825.00 | 3,565.00 | 3,735.00 | 3,725.71 | 748,200 |
22 feb 2024 | 3,590.00 | 3,640.00 | 3,470.00 | 3,500.00 | 3,491.29 | 254,900 |
21 feb 2024 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 3,571.09 | 85,100 |
20 feb 2024 | 3,435.00 | 3,625.00 | 3,395.00 | 3,580.00 | 3,571.09 | 337,800 |
19 feb 2024 | 3,715.00 | 3,720.00 | 3,545.00 | 3,575.00 | 3,566.11 | 327,200 |
16 feb 2024 | 3,475.00 | 3,650.00 | 3,465.00 | 3,650.00 | 3,640.92 | 482,900 |
15 feb 2024 | 3,500.00 | 3,555.00 | 3,410.00 | 3,465.00 | 3,456.38 | 505,700 |
14 feb 2024 | 3,575.00 | 3,575.00 | 3,370.00 | 3,440.00 | 3,431.44 | 705,600 |
13 feb 2024 | 3,740.00 | 3,810.00 | 3,560.00 | 3,695.00 | 3,685.81 | 779,500 |
09 feb 2024 | 3,650.00 | 3,740.00 | 3,650.00 | 3,695.00 | 3,685.81 | 271,500 |
08 feb 2024 | 3,695.00 | 3,710.00 | 3,640.00 | 3,655.00 | 3,645.91 | 260,300 |
07 feb 2024 | 3,670.00 | 3,770.00 | 3,605.00 | 3,625.00 | 3,615.98 | 314,900 |
06 feb 2024 | 3,730.00 | 3,765.00 | 3,685.00 | 3,695.00 | 3,685.81 | 420,600 |
05 feb 2024 | 3,745.00 | 3,830.00 | 3,715.00 | 3,780.00 | 3,770.60 | 353,200 |
02 feb 2024 | 3,565.00 | 3,730.00 | 3,565.00 | 3,710.00 | 3,700.77 | 526,400 |
01 feb 2024 | 3,500.00 | 3,565.00 | 3,470.00 | 3,505.00 | 3,496.28 | 535,100 |
31 ene 2024 | 3,635.00 | 3,640.00 | 3,555.00 | 3,615.00 | 3,606.01 | 333,100 |
30 ene 2024 | 3,730.00 | 3,770.00 | 3,655.00 | 3,660.00 | 3,650.90 | 392,900 |
29 ene 2024 | 3,800.00 | 3,880.00 | 3,715.00 | 3,720.00 | 3,710.75 | 426,600 |
*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. |