Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 3,455.00 | 3,530.00 | 3,450.00 | 3,500.00 | 3,500.00 | 5,100 |
07 may 2024 | 3,615.00 | 3,615.00 | 3,455.00 | 3,460.00 | 3,460.00 | 8,600 |
02 may 2024 | 3,580.00 | 3,585.00 | 3,425.00 | 3,550.00 | 3,550.00 | 21,900 |
01 may 2024 | 3,425.00 | 3,690.00 | 3,425.00 | 3,595.00 | 3,595.00 | 59,900 |
30 abr 2024 | 3,100.00 | 3,415.00 | 3,010.00 | 3,415.00 | 3,415.00 | 70,000 |
26 abr 2024 | 2,900.00 | 2,940.00 | 2,900.00 | 2,911.00 | 2,911.00 | 1,000 |
25 abr 2024 | 2,885.00 | 2,885.00 | 2,885.00 | 2,885.00 | 2,885.00 | - |
24 abr 2024 | 2,920.00 | 2,920.00 | 2,885.00 | 2,885.00 | 2,885.00 | 1,200 |
23 abr 2024 | 2,878.00 | 2,878.00 | 2,845.00 | 2,845.00 | 2,845.00 | 1,400 |
22 abr 2024 | 2,875.00 | 2,880.00 | 2,775.00 | 2,880.00 | 2,880.00 | 1,400 |
19 abr 2024 | 2,960.00 | 2,960.00 | 2,751.00 | 2,850.00 | 2,850.00 | 3,600 |
18 abr 2024 | 2,951.00 | 2,960.00 | 2,951.00 | 2,960.00 | 2,960.00 | 700 |
17 abr 2024 | 3,030.00 | 3,030.00 | 2,982.00 | 2,990.00 | 2,990.00 | 700 |
16 abr 2024 | 3,020.00 | 3,020.00 | 2,983.00 | 3,010.00 | 3,010.00 | 1,200 |
15 abr 2024 | 2,981.00 | 3,030.00 | 2,981.00 | 3,030.00 | 3,030.00 | 1,300 |
12 abr 2024 | 3,015.00 | 3,015.00 | 2,970.00 | 2,970.00 | 2,970.00 | 800 |
11 abr 2024 | 3,000.00 | 3,025.00 | 2,981.00 | 3,020.00 | 3,020.00 | 1,200 |
10 abr 2024 | 2,986.00 | 3,000.00 | 2,950.00 | 3,000.00 | 3,000.00 | 7,700 |
09 abr 2024 | 2,999.00 | 3,000.00 | 2,976.00 | 3,000.00 | 3,000.00 | 3,900 |
08 abr 2024 | 3,000.00 | 3,000.00 | 2,980.00 | 3,000.00 | 3,000.00 | 400 |
05 abr 2024 | 3,015.00 | 3,015.00 | 2,941.00 | 2,950.00 | 2,950.00 | 3,400 |
04 abr 2024 | 3,000.00 | 3,050.00 | 2,980.00 | 3,000.00 | 3,000.00 | 4,900 |
03 abr 2024 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 200 |
02 abr 2024 | 3,015.00 | 3,030.00 | 2,980.00 | 2,980.00 | 2,980.00 | 1,600 |
01 abr 2024 | 3,040.00 | 3,045.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1,500 |
29 mar 2024 | 2,921.00 | 2,921.00 | 2,921.00 | 2,921.00 | 2,921.00 | - |
28 mar 2024 | 2,920.00 | 2,921.00 | 2,920.00 | 2,921.00 | 2,921.00 | 1,200 |
28 mar 2024 | 60 Dividendo | |||||
27 mar 2024 | 2,997.00 | 3,005.00 | 2,997.00 | 2,998.00 | 2,938.00 | 900 |
26 mar 2024 | 2,997.00 | 2,997.00 | 2,997.00 | 2,997.00 | 2,937.02 | 100 |
25 mar 2024 | 2,943.00 | 3,000.00 | 2,943.00 | 2,997.00 | 2,937.02 | 1,500 |
22 mar 2024 | 2,943.00 | 2,965.00 | 2,940.00 | 2,965.00 | 2,905.66 | 2,000 |
21 mar 2024 | 2,931.00 | 2,949.00 | 2,929.00 | 2,949.00 | 2,889.98 | 2,000 |
19 mar 2024 | 2,889.00 | 2,916.00 | 2,875.00 | 2,916.00 | 2,857.64 | 2,400 |
18 mar 2024 | 2,919.00 | 2,961.00 | 2,919.00 | 2,919.00 | 2,860.58 | 2,300 |
15 mar 2024 | 2,880.00 | 2,880.00 | 2,875.00 | 2,875.00 | 2,817.46 | 1,500 |
14 mar 2024 | 2,830.00 | 2,880.00 | 2,830.00 | 2,880.00 | 2,822.36 | 700 |
13 mar 2024 | 2,850.00 | 2,850.00 | 2,843.00 | 2,843.00 | 2,786.10 | 200 |
12 mar 2024 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,792.96 | - |
11 mar 2024 | 2,853.00 | 2,853.00 | 2,845.00 | 2,850.00 | 2,792.96 | 600 |
08 mar 2024 | 2,855.00 | 2,855.00 | 2,853.00 | 2,853.00 | 2,795.90 | 400 |
07 mar 2024 | 2,900.00 | 2,900.00 | 2,871.00 | 2,871.00 | 2,813.54 | 1,500 |
06 mar 2024 | 2,855.00 | 2,870.00 | 2,855.00 | 2,870.00 | 2,812.56 | 300 |
05 mar 2024 | 2,927.00 | 2,927.00 | 2,830.00 | 2,855.00 | 2,797.86 | 1,700 |
04 mar 2024 | 2,902.00 | 2,927.00 | 2,889.00 | 2,889.00 | 2,831.18 | 3,000 |
01 mar 2024 | 2,927.00 | 2,927.00 | 2,874.00 | 2,927.00 | 2,868.42 | 1,900 |
29 feb 2024 | 2,904.00 | 2,927.00 | 2,840.00 | 2,927.00 | 2,868.42 | 4,100 |
28 feb 2024 | 2,897.00 | 2,904.00 | 2,861.00 | 2,904.00 | 2,845.88 | 2,600 |
27 feb 2024 | 2,853.00 | 2,893.00 | 2,853.00 | 2,863.00 | 2,805.70 | 2,500 |
26 feb 2024 | 2,797.00 | 2,848.00 | 2,791.00 | 2,848.00 | 2,791.00 | 6,300 |
22 feb 2024 | 2,836.00 | 2,836.00 | 2,788.00 | 2,789.00 | 2,733.18 | 2,600 |
21 feb 2024 | 2,800.00 | 2,836.00 | 2,769.00 | 2,836.00 | 2,779.24 | 4,600 |
20 feb 2024 | 2,800.00 | 2,800.00 | 2,770.00 | 2,789.00 | 2,733.18 | 2,500 |
19 feb 2024 | 2,740.00 | 2,835.00 | 2,740.00 | 2,800.00 | 2,743.96 | 1,300 |
16 feb 2024 | 2,737.00 | 2,797.00 | 2,737.00 | 2,746.00 | 2,691.04 | 2,200 |
15 feb 2024 | 2,768.00 | 2,805.00 | 2,736.00 | 2,737.00 | 2,682.22 | 4,900 |
14 feb 2024 | 2,790.00 | 2,818.00 | 2,728.00 | 2,766.00 | 2,710.64 | 9,400 |
13 feb 2024 | 2,815.00 | 2,817.00 | 2,797.00 | 2,810.00 | 2,753.76 | 1,300 |
09 feb 2024 | 2,787.00 | 2,829.00 | 2,787.00 | 2,829.00 | 2,772.38 | 1,100 |
08 feb 2024 | 2,810.00 | 2,830.00 | 2,803.00 | 2,804.00 | 2,747.88 | 2,600 |
07 feb 2024 | 2,825.00 | 2,825.00 | 2,785.00 | 2,801.00 | 2,744.94 | 8,400 |
06 feb 2024 | 2,892.00 | 2,892.00 | 2,812.00 | 2,832.00 | 2,775.32 | 5,400 |
05 feb 2024 | 2,860.00 | 2,938.00 | 2,820.00 | 2,904.00 | 2,845.88 | 15,200 |
02 feb 2024 | 3,065.00 | 3,225.00 | 3,065.00 | 3,100.00 | 3,037.96 | 15,900 |
01 feb 2024 | 2,985.00 | 3,085.00 | 2,985.00 | 3,085.00 | 3,023.26 | 3,800 |
31 ene 2024 | 3,040.00 | 3,040.00 | 2,975.00 | 2,994.00 | 2,934.08 | 1,900 |
30 ene 2024 | 3,050.00 | 3,060.00 | 3,035.00 | 3,040.00 | 2,979.16 | 900 |
29 ene 2024 | 2,986.00 | 3,050.00 | 2,986.00 | 3,030.00 | 2,969.36 | 1,700 |
26 ene 2024 | 2,957.00 | 3,000.00 | 2,957.00 | 2,993.00 | 2,933.10 | 3,600 |
25 ene 2024 | 2,964.00 | 3,010.00 | 2,964.00 | 2,991.00 | 2,931.14 | 2,700 |
24 ene 2024 | 2,890.00 | 2,980.00 | 2,890.00 | 2,980.00 | 2,920.36 | 2,600 |
23 ene 2024 | 2,873.00 | 2,900.00 | 2,873.00 | 2,900.00 | 2,841.96 | 1,200 |
22 ene 2024 | 2,886.00 | 2,886.00 | 2,861.00 | 2,886.00 | 2,828.24 | 600 |
19 ene 2024 | 2,847.00 | 2,878.00 | 2,847.00 | 2,856.00 | 2,798.84 | 2,300 |
18 ene 2024 | 2,836.00 | 2,860.00 | 2,836.00 | 2,840.00 | 2,783.16 | 900 |
17 ene 2024 | 2,845.00 | 2,877.00 | 2,838.00 | 2,838.00 | 2,781.20 | 2,900 |
16 ene 2024 | 2,823.00 | 2,870.00 | 2,823.00 | 2,845.00 | 2,788.06 | 2,100 |
15 ene 2024 | 2,816.00 | 2,816.00 | 2,808.00 | 2,808.00 | 2,751.80 | 500 |
12 ene 2024 | 2,807.00 | 2,813.00 | 2,806.00 | 2,812.00 | 2,755.72 | 700 |
11 ene 2024 | 2,777.00 | 2,830.00 | 2,756.00 | 2,830.00 | 2,773.36 | 7,800 |
10 ene 2024 | 2,772.00 | 2,826.00 | 2,772.00 | 2,782.00 | 2,726.32 | 3,200 |
09 ene 2024 | 2,774.00 | 2,785.00 | 2,765.00 | 2,770.00 | 2,714.56 | 2,300 |
05 ene 2024 | 2,677.00 | 2,765.00 | 2,677.00 | 2,754.00 | 2,698.88 | 4,900 |
04 ene 2024 | 2,640.00 | 2,670.00 | 2,639.00 | 2,664.00 | 2,610.68 | 800 |
29 dic 2023 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,587.16 | 100 |
28 dic 2023 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 2,569.53 | 100 |
27 dic 2023 | 2,638.00 | 2,676.00 | 2,618.00 | 2,618.00 | 2,565.60 | 1,300 |
26 dic 2023 | 2,638.00 | 2,638.00 | 2,630.00 | 2,638.00 | 2,585.20 | 2,100 |
25 dic 2023 | 2,641.00 | 2,641.00 | 2,630.00 | 2,638.00 | 2,585.20 | 1,700 |
22 dic 2023 | 2,640.00 | 2,644.00 | 2,640.00 | 2,641.00 | 2,588.14 | 600 |
21 dic 2023 | 2,651.00 | 2,651.00 | 2,637.00 | 2,637.00 | 2,584.22 | 1,600 |
20 dic 2023 | 2,654.00 | 2,660.00 | 2,643.00 | 2,651.00 | 2,597.94 | 2,300 |
19 dic 2023 | 2,621.00 | 2,654.00 | 2,621.00 | 2,654.00 | 2,600.88 | 1,200 |
18 dic 2023 | 2,647.00 | 2,647.00 | 2,610.00 | 2,611.00 | 2,558.75 | 700 |
15 dic 2023 | 2,603.00 | 2,632.00 | 2,603.00 | 2,620.00 | 2,567.57 | 600 |
14 dic 2023 | 2,617.00 | 2,617.00 | 2,603.00 | 2,603.00 | 2,550.91 | 900 |
13 dic 2023 | 2,609.00 | 2,629.00 | 2,609.00 | 2,619.00 | 2,566.58 | 500 |
12 dic 2023 | 2,645.00 | 2,645.00 | 2,610.00 | 2,612.00 | 2,559.73 | 1,500 |
11 dic 2023 | 2,650.00 | 2,650.00 | 2,622.00 | 2,638.00 | 2,585.20 | 2,400 |
08 dic 2023 | 2,664.00 | 2,664.00 | 2,644.00 | 2,650.00 | 2,596.96 | 500 |
*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. |