Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 4,154.00 | 4,165.00 | 4,053.00 | 4,076.00 | 4,076.00 | 154,600 |
28 jun 2024 | 4,137.00 | 4,157.00 | 4,106.00 | 4,154.00 | 4,154.00 | 157,500 |
27 jun 2024 | 4,080.00 | 4,144.00 | 4,070.00 | 4,137.00 | 4,137.00 | 121,300 |
26 jun 2024 | 4,085.00 | 4,100.00 | 4,069.00 | 4,099.00 | 4,099.00 | 114,900 |
25 jun 2024 | 4,058.00 | 4,094.00 | 4,037.00 | 4,089.00 | 4,089.00 | 85,200 |
24 jun 2024 | 4,045.00 | 4,070.00 | 4,021.00 | 4,036.00 | 4,036.00 | 139,100 |
21 jun 2024 | 4,070.00 | 4,105.00 | 4,028.00 | 4,045.00 | 4,045.00 | 302,200 |
20 jun 2024 | 4,018.00 | 4,040.00 | 3,980.00 | 4,040.00 | 4,040.00 | 125,300 |
19 jun 2024 | 4,005.00 | 4,042.00 | 3,992.00 | 4,023.00 | 4,023.00 | 143,600 |
18 jun 2024 | 4,000.00 | 4,059.00 | 3,996.00 | 4,006.00 | 4,006.00 | 176,200 |
17 jun 2024 | 3,960.00 | 3,999.00 | 3,949.00 | 3,990.00 | 3,990.00 | 138,700 |
14 jun 2024 | 3,898.00 | 3,971.00 | 3,897.00 | 3,959.00 | 3,959.00 | 136,000 |
13 jun 2024 | 3,880.00 | 3,913.00 | 3,850.00 | 3,899.00 | 3,899.00 | 118,000 |
12 jun 2024 | 3,940.00 | 3,950.00 | 3,847.00 | 3,895.00 | 3,895.00 | 291,800 |
11 jun 2024 | 3,955.00 | 3,994.00 | 3,944.00 | 3,965.00 | 3,965.00 | 176,400 |
10 jun 2024 | 3,900.00 | 3,984.00 | 3,900.00 | 3,955.00 | 3,955.00 | 117,100 |
07 jun 2024 | 3,928.00 | 3,938.00 | 3,897.00 | 3,907.00 | 3,907.00 | 138,300 |
06 jun 2024 | 3,901.00 | 3,942.00 | 3,879.00 | 3,917.00 | 3,917.00 | 152,000 |
05 jun 2024 | 3,812.00 | 3,893.00 | 3,810.00 | 3,890.00 | 3,890.00 | 149,000 |
04 jun 2024 | 3,775.00 | 3,839.00 | 3,770.00 | 3,825.00 | 3,825.00 | 140,700 |
03 jun 2024 | 3,777.00 | 3,839.00 | 3,772.00 | 3,796.00 | 3,796.00 | 144,300 |
31 may 2024 | 3,765.00 | 3,778.00 | 3,728.00 | 3,775.00 | 3,775.00 | 170,100 |
30 may 2024 | 3,664.00 | 3,742.00 | 3,640.00 | 3,734.00 | 3,734.00 | 134,200 |
29 may 2024 | 3,736.00 | 3,767.00 | 3,687.00 | 3,715.00 | 3,715.00 | 167,300 |
28 may 2024 | 3,751.00 | 3,800.00 | 3,745.00 | 3,755.00 | 3,755.00 | 74,700 |
27 may 2024 | 3,761.00 | 3,782.00 | 3,740.00 | 3,779.00 | 3,779.00 | 58,000 |
24 may 2024 | 3,717.00 | 3,768.00 | 3,715.00 | 3,734.00 | 3,734.00 | 95,000 |
23 may 2024 | 3,758.00 | 3,776.00 | 3,729.00 | 3,744.00 | 3,744.00 | 98,000 |
22 may 2024 | 3,780.00 | 3,816.00 | 3,756.00 | 3,758.00 | 3,758.00 | 165,300 |
21 may 2024 | 3,850.00 | 3,860.00 | 3,813.00 | 3,818.00 | 3,818.00 | 126,900 |
20 may 2024 | 3,765.00 | 3,837.00 | 3,759.00 | 3,795.00 | 3,795.00 | 115,300 |
17 may 2024 | 3,767.00 | 3,784.00 | 3,743.00 | 3,774.00 | 3,774.00 | 133,500 |
16 may 2024 | 3,806.00 | 3,817.00 | 3,759.00 | 3,787.00 | 3,787.00 | 99,600 |
15 may 2024 | 3,789.00 | 3,797.00 | 3,754.00 | 3,760.00 | 3,760.00 | 146,900 |
14 may 2024 | 3,797.00 | 3,801.00 | 3,737.00 | 3,774.00 | 3,774.00 | 156,700 |
13 may 2024 | 3,789.00 | 3,824.00 | 3,784.00 | 3,816.00 | 3,816.00 | 87,600 |
10 may 2024 | 3,856.00 | 3,879.00 | 3,784.00 | 3,800.00 | 3,800.00 | 123,100 |
09 may 2024 | 3,780.00 | 3,870.00 | 3,778.00 | 3,853.00 | 3,853.00 | 173,200 |
08 may 2024 | 3,715.00 | 3,788.00 | 3,715.00 | 3,778.00 | 3,778.00 | 167,000 |
07 may 2024 | 3,727.00 | 3,747.00 | 3,690.00 | 3,740.00 | 3,740.00 | 224,100 |
02 may 2024 | 3,773.00 | 3,774.00 | 3,687.00 | 3,726.00 | 3,726.00 | 229,300 |
01 may 2024 | 3,775.00 | 3,800.00 | 3,751.00 | 3,773.00 | 3,773.00 | 143,000 |
30 abr 2024 | 3,825.00 | 3,879.00 | 3,778.00 | 3,804.00 | 3,804.00 | 242,300 |
26 abr 2024 | 3,850.00 | 3,879.00 | 3,725.00 | 3,774.00 | 3,774.00 | 470,800 |
25 abr 2024 | 3,820.00 | 3,898.00 | 3,816.00 | 3,850.00 | 3,850.00 | 326,000 |
24 abr 2024 | 3,788.00 | 3,865.00 | 3,731.00 | 3,855.00 | 3,855.00 | 386,100 |
23 abr 2024 | 3,838.00 | 3,871.00 | 3,787.00 | 3,803.00 | 3,803.00 | 171,300 |
22 abr 2024 | 3,720.00 | 3,776.00 | 3,720.00 | 3,773.00 | 3,773.00 | 138,400 |
19 abr 2024 | 3,721.00 | 3,756.00 | 3,670.00 | 3,709.00 | 3,709.00 | 142,700 |
18 abr 2024 | 3,700.00 | 3,746.00 | 3,673.00 | 3,739.00 | 3,739.00 | 79,500 |
17 abr 2024 | 3,786.00 | 3,808.00 | 3,703.00 | 3,710.00 | 3,710.00 | 85,100 |
16 abr 2024 | 3,796.00 | 3,835.00 | 3,748.00 | 3,775.00 | 3,775.00 | 152,400 |
15 abr 2024 | 3,810.00 | 3,862.00 | 3,800.00 | 3,839.00 | 3,839.00 | 92,700 |
12 abr 2024 | 3,851.00 | 3,867.00 | 3,796.00 | 3,849.00 | 3,849.00 | 112,700 |
11 abr 2024 | 3,765.00 | 3,841.00 | 3,757.00 | 3,826.00 | 3,826.00 | 122,400 |
10 abr 2024 | 3,846.00 | 3,849.00 | 3,794.00 | 3,803.00 | 3,803.00 | 95,400 |
09 abr 2024 | 3,838.00 | 3,846.00 | 3,773.00 | 3,816.00 | 3,816.00 | 89,200 |
08 abr 2024 | 3,875.00 | 3,875.00 | 3,825.00 | 3,837.00 | 3,837.00 | 95,000 |
05 abr 2024 | 3,800.00 | 3,823.00 | 3,768.00 | 3,805.00 | 3,805.00 | 110,500 |
04 abr 2024 | 3,844.00 | 3,887.00 | 3,833.00 | 3,850.00 | 3,850.00 | 120,500 |
03 abr 2024 | 3,823.00 | 3,855.00 | 3,807.00 | 3,838.00 | 3,838.00 | 113,900 |
02 abr 2024 | 3,800.00 | 3,838.00 | 3,771.00 | 3,810.00 | 3,810.00 | 122,900 |
01 abr 2024 | 3,872.00 | 3,873.00 | 3,790.00 | 3,802.00 | 3,802.00 | 150,700 |
29 mar 2024 | 3,870.00 | 3,898.00 | 3,854.00 | 3,869.00 | 3,869.00 | 43,800 |
28 mar 2024 | 3,890.00 | 3,939.00 | 3,843.00 | 3,852.00 | 3,852.00 | 120,400 |
28 mar 2024 | 95 Dividendo | |||||
27 mar 2024 | 4,012.00 | 4,038.00 | 3,973.00 | 3,988.00 | 3,893.00 | 193,600 |
26 mar 2024 | 4,012.00 | 4,031.00 | 3,956.00 | 3,972.00 | 3,877.38 | 179,800 |
25 mar 2024 | 4,004.00 | 4,055.00 | 3,981.00 | 4,026.00 | 3,930.09 | 199,500 |
22 mar 2024 | 3,977.00 | 4,014.00 | 3,942.00 | 4,014.00 | 3,918.38 | 185,300 |
21 mar 2024 | 3,934.00 | 4,016.00 | 3,926.00 | 3,984.00 | 3,889.10 | 271,500 |
19 mar 2024 | 3,923.00 | 3,947.00 | 3,853.00 | 3,924.00 | 3,830.52 | 151,600 |
18 mar 2024 | 3,895.00 | 3,961.00 | 3,877.00 | 3,917.00 | 3,823.69 | 224,500 |
15 mar 2024 | 3,719.00 | 3,894.00 | 3,693.00 | 3,877.00 | 3,784.64 | 530,700 |
14 mar 2024 | 3,640.00 | 3,689.00 | 3,612.00 | 3,678.00 | 3,590.38 | 147,700 |
13 mar 2024 | 3,683.00 | 3,714.00 | 3,642.00 | 3,662.00 | 3,574.77 | 160,500 |
12 mar 2024 | 3,605.00 | 3,660.00 | 3,537.00 | 3,659.00 | 3,571.84 | 217,600 |
11 mar 2024 | 3,640.00 | 3,679.00 | 3,604.00 | 3,645.00 | 3,558.17 | 228,500 |
08 mar 2024 | 3,655.00 | 3,747.00 | 3,635.00 | 3,704.00 | 3,615.77 | 286,200 |
07 mar 2024 | 3,707.00 | 3,739.00 | 3,667.00 | 3,700.00 | 3,611.86 | 256,200 |
06 mar 2024 | 3,590.00 | 3,686.00 | 3,576.00 | 3,669.00 | 3,581.60 | 244,800 |
05 mar 2024 | 3,596.00 | 3,652.00 | 3,572.00 | 3,638.00 | 3,551.34 | 190,000 |
04 mar 2024 | 3,626.00 | 3,629.00 | 3,576.00 | 3,596.00 | 3,510.34 | 180,500 |
01 mar 2024 | 3,650.00 | 3,683.00 | 3,611.00 | 3,616.00 | 3,529.86 | 220,700 |
29 feb 2024 | 3,677.00 | 3,683.00 | 3,638.00 | 3,662.00 | 3,574.77 | 230,600 |
28 feb 2024 | 3,745.00 | 3,757.00 | 3,680.00 | 3,685.00 | 3,597.22 | 217,200 |
27 feb 2024 | 3,732.00 | 3,782.00 | 3,711.00 | 3,758.00 | 3,668.48 | 166,500 |
26 feb 2024 | 3,718.00 | 3,728.00 | 3,667.00 | 3,692.00 | 3,604.05 | 181,200 |
22 feb 2024 | 3,734.00 | 3,735.00 | 3,656.00 | 3,692.00 | 3,604.05 | 172,900 |
21 feb 2024 | 3,721.00 | 3,741.00 | 3,672.00 | 3,687.00 | 3,599.17 | 169,300 |
20 feb 2024 | 3,755.00 | 3,760.00 | 3,720.00 | 3,739.00 | 3,649.93 | 170,100 |
19 feb 2024 | 3,797.00 | 3,797.00 | 3,726.00 | 3,732.00 | 3,643.10 | 169,500 |
16 feb 2024 | 3,846.00 | 3,881.00 | 3,792.00 | 3,808.00 | 3,717.29 | 150,400 |
15 feb 2024 | 3,766.00 | 3,846.00 | 3,742.00 | 3,838.00 | 3,746.57 | 159,800 |
14 feb 2024 | 3,759.00 | 3,766.00 | 3,720.00 | 3,752.00 | 3,662.62 | 128,300 |
13 feb 2024 | 3,684.00 | 3,759.00 | 3,656.00 | 3,754.00 | 3,664.57 | 167,600 |
09 feb 2024 | 3,643.00 | 3,684.00 | 3,624.00 | 3,650.00 | 3,563.05 | 172,600 |
08 feb 2024 | 3,660.00 | 3,686.00 | 3,614.00 | 3,633.00 | 3,546.46 | 210,900 |
07 feb 2024 | 3,636.00 | 3,676.00 | 3,614.00 | 3,664.00 | 3,576.72 | 184,800 |
06 feb 2024 | 3,761.00 | 3,765.00 | 3,654.00 | 3,657.00 | 3,569.88 | 247,500 |
*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. |