Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 jul 2024 | 2,801.00 | 2,809.00 | 2,723.00 | 2,724.50 | 2,724.50 | 235,000 |
05 jul 2024 | 2,853.50 | 2,853.50 | 2,810.00 | 2,810.00 | 2,810.00 | 156,000 |
04 jul 2024 | 2,868.50 | 2,874.00 | 2,844.50 | 2,853.50 | 2,853.50 | 237,400 |
03 jul 2024 | 2,850.50 | 2,885.00 | 2,841.00 | 2,880.50 | 2,880.50 | 337,000 |
02 jul 2024 | 2,800.00 | 2,848.00 | 2,798.00 | 2,844.00 | 2,844.00 | 271,700 |
01 jul 2024 | 2,830.00 | 2,835.50 | 2,792.50 | 2,798.00 | 2,798.00 | 167,900 |
28 jun 2024 | 2,828.00 | 2,838.00 | 2,802.50 | 2,803.50 | 2,803.50 | 172,500 |
27 jun 2024 | 2,793.50 | 2,826.00 | 2,771.00 | 2,826.00 | 2,826.00 | 207,100 |
26 jun 2024 | 2,830.00 | 2,834.00 | 2,803.00 | 2,810.50 | 2,810.50 | 237,900 |
25 jun 2024 | 2,780.50 | 2,810.00 | 2,772.00 | 2,807.00 | 2,807.00 | 184,900 |
24 jun 2024 | 2,752.50 | 2,779.00 | 2,737.50 | 2,767.50 | 2,767.50 | 165,600 |
21 jun 2024 | 2,739.50 | 2,763.50 | 2,732.50 | 2,739.50 | 2,739.50 | 211,500 |
20 jun 2024 | 2,728.50 | 2,752.00 | 2,716.50 | 2,743.00 | 2,743.00 | 104,300 |
19 jun 2024 | 2,755.00 | 2,764.50 | 2,723.50 | 2,733.00 | 2,733.00 | 110,100 |
18 jun 2024 | 2,733.50 | 2,765.00 | 2,715.50 | 2,761.50 | 2,761.50 | 145,000 |
17 jun 2024 | 2,792.50 | 2,793.00 | 2,710.50 | 2,711.50 | 2,711.50 | 304,100 |
14 jun 2024 | 2,806.00 | 2,837.00 | 2,797.50 | 2,824.00 | 2,824.00 | 263,300 |
13 jun 2024 | 2,788.50 | 2,800.00 | 2,761.00 | 2,787.50 | 2,787.50 | 171,400 |
12 jun 2024 | 2,775.00 | 2,806.00 | 2,775.00 | 2,779.00 | 2,779.00 | 166,500 |
11 jun 2024 | 2,780.00 | 2,793.00 | 2,759.50 | 2,767.50 | 2,767.50 | 131,200 |
10 jun 2024 | 2,744.00 | 2,770.50 | 2,741.50 | 2,759.50 | 2,759.50 | 131,700 |
07 jun 2024 | 2,729.00 | 2,752.00 | 2,725.00 | 2,743.50 | 2,743.50 | 113,500 |
06 jun 2024 | 2,737.00 | 2,737.00 | 2,690.00 | 2,721.50 | 2,721.50 | 178,100 |
05 jun 2024 | 2,775.00 | 2,778.00 | 2,721.50 | 2,725.50 | 2,725.50 | 173,900 |
04 jun 2024 | 2,785.00 | 2,802.50 | 2,766.00 | 2,802.50 | 2,802.50 | 174,600 |
03 jun 2024 | 2,768.00 | 2,812.50 | 2,768.00 | 2,786.50 | 2,786.50 | 221,800 |
31 may 2024 | 2,693.00 | 2,744.50 | 2,693.00 | 2,736.50 | 2,736.50 | 205,500 |
30 may 2024 | 2,630.00 | 2,679.50 | 2,606.00 | 2,679.50 | 2,679.50 | 230,900 |
29 may 2024 | 2,741.00 | 2,763.00 | 2,640.00 | 2,640.50 | 2,640.50 | 270,000 |
28 may 2024 | 2,715.50 | 2,760.00 | 2,712.50 | 2,746.50 | 2,746.50 | 210,500 |
27 may 2024 | 2,765.50 | 2,779.50 | 2,745.00 | 2,774.00 | 2,774.00 | 165,700 |
24 may 2024 | 2,730.50 | 2,767.00 | 2,722.00 | 2,749.00 | 2,749.00 | 141,200 |
23 may 2024 | 2,775.50 | 2,790.50 | 2,743.50 | 2,772.50 | 2,772.50 | 181,200 |
22 may 2024 | 2,800.00 | 2,859.00 | 2,773.50 | 2,775.50 | 2,775.50 | 301,500 |
21 may 2024 | 2,737.50 | 2,777.50 | 2,737.00 | 2,768.00 | 2,768.00 | 219,900 |
20 may 2024 | 2,719.00 | 2,754.50 | 2,712.00 | 2,754.50 | 2,754.50 | 240,500 |
17 may 2024 | 2,725.50 | 2,736.00 | 2,708.50 | 2,727.50 | 2,727.50 | 195,200 |
16 may 2024 | 2,784.50 | 2,797.00 | 2,705.50 | 2,735.00 | 2,735.00 | 270,700 |
15 may 2024 | 2,765.00 | 2,776.50 | 2,738.50 | 2,766.00 | 2,766.00 | 233,900 |
14 may 2024 | 2,711.00 | 2,744.00 | 2,695.00 | 2,740.00 | 2,740.00 | 304,900 |
13 may 2024 | 2,650.00 | 2,784.00 | 2,629.00 | 2,739.50 | 2,739.50 | 687,200 |
10 may 2024 | 2,920.00 | 2,929.00 | 2,869.50 | 2,888.00 | 2,888.00 | 311,100 |
09 may 2024 | 2,875.00 | 2,916.50 | 2,875.00 | 2,906.00 | 2,906.00 | 357,600 |
08 may 2024 | 2,887.00 | 2,887.50 | 2,850.00 | 2,872.00 | 2,872.00 | 333,500 |
07 may 2024 | 2,914.50 | 2,927.50 | 2,892.50 | 2,908.00 | 2,908.00 | 349,200 |
02 may 2024 | 2,869.00 | 2,890.50 | 2,861.50 | 2,881.50 | 2,881.50 | 202,300 |
01 may 2024 | 2,830.00 | 2,885.00 | 2,825.00 | 2,864.50 | 2,864.50 | 219,800 |
30 abr 2024 | 2,812.00 | 2,850.00 | 2,796.50 | 2,850.00 | 2,850.00 | 181,700 |
26 abr 2024 | 2,765.00 | 2,770.00 | 2,727.00 | 2,769.00 | 2,769.00 | 203,100 |
25 abr 2024 | 2,782.00 | 2,783.00 | 2,752.00 | 2,760.00 | 2,760.00 | 139,300 |
24 abr 2024 | 2,766.00 | 2,789.50 | 2,743.50 | 2,784.50 | 2,784.50 | 219,200 |
23 abr 2024 | 2,801.00 | 2,801.50 | 2,753.00 | 2,763.50 | 2,763.50 | 268,900 |
22 abr 2024 | 2,797.50 | 2,811.00 | 2,778.00 | 2,806.00 | 2,806.00 | 167,400 |
19 abr 2024 | 2,780.00 | 2,791.50 | 2,726.00 | 2,752.50 | 2,752.50 | 226,600 |
18 abr 2024 | 2,734.50 | 2,811.00 | 2,734.50 | 2,803.00 | 2,803.00 | 203,000 |
17 abr 2024 | 2,796.50 | 2,798.00 | 2,725.50 | 2,736.50 | 2,736.50 | 272,800 |
16 abr 2024 | 2,827.00 | 2,828.50 | 2,766.00 | 2,775.00 | 2,775.00 | 280,100 |
15 abr 2024 | 2,845.00 | 2,847.50 | 2,827.00 | 2,844.50 | 2,844.50 | 146,600 |
12 abr 2024 | 2,854.00 | 2,882.00 | 2,845.00 | 2,868.50 | 2,868.50 | 180,700 |
11 abr 2024 | 2,838.50 | 2,846.00 | 2,825.00 | 2,841.00 | 2,841.00 | 172,700 |
10 abr 2024 | 2,855.00 | 2,883.50 | 2,855.00 | 2,870.50 | 2,870.50 | 122,600 |
09 abr 2024 | 2,832.00 | 2,854.00 | 2,825.50 | 2,851.00 | 2,851.00 | 157,700 |
08 abr 2024 | 2,800.00 | 2,823.00 | 2,778.00 | 2,816.00 | 2,816.00 | 164,200 |
05 abr 2024 | 2,750.00 | 2,796.50 | 2,747.00 | 2,778.50 | 2,778.50 | 199,000 |
04 abr 2024 | 2,794.00 | 2,834.50 | 2,782.00 | 2,799.50 | 2,799.50 | 296,700 |
03 abr 2024 | 2,750.00 | 2,789.00 | 2,729.00 | 2,777.50 | 2,777.50 | 226,500 |
02 abr 2024 | 2,871.00 | 2,871.00 | 2,774.00 | 2,782.50 | 2,782.50 | 397,100 |
01 abr 2024 | 2,860.00 | 2,881.00 | 2,841.00 | 2,869.00 | 2,869.00 | 217,500 |
29 mar 2024 | 2,845.00 | 2,858.00 | 2,816.00 | 2,841.00 | 2,841.00 | 104,000 |
28 mar 2024 | 2,885.00 | 2,909.50 | 2,839.50 | 2,847.00 | 2,847.00 | 305,000 |
28 mar 2024 | 66 Dividendo | |||||
27 mar 2024 | 2,949.00 | 2,962.00 | 2,937.00 | 2,941.50 | 2,875.50 | 274,600 |
26 mar 2024 | 2,919.00 | 2,943.50 | 2,914.00 | 2,935.50 | 2,869.63 | 226,800 |
25 mar 2024 | 2,943.00 | 2,949.00 | 2,902.00 | 2,926.50 | 2,860.84 | 309,800 |
22 mar 2024 | 2,925.00 | 2,959.00 | 2,906.50 | 2,955.00 | 2,888.70 | 273,100 |
21 mar 2024 | 2,885.00 | 2,919.00 | 2,876.00 | 2,909.00 | 2,843.73 | 324,000 |
19 mar 2024 | 2,827.00 | 2,865.00 | 2,824.00 | 2,864.50 | 2,800.23 | 290,500 |
18 mar 2024 | 2,841.50 | 2,841.50 | 2,816.50 | 2,835.00 | 2,771.39 | 189,700 |
15 mar 2024 | 2,800.00 | 2,836.00 | 2,786.00 | 2,804.50 | 2,741.57 | 234,900 |
14 mar 2024 | 2,747.00 | 2,791.50 | 2,740.00 | 2,783.50 | 2,721.05 | 168,900 |
13 mar 2024 | 2,809.50 | 2,818.00 | 2,745.00 | 2,762.50 | 2,700.52 | 200,000 |
12 mar 2024 | 2,765.50 | 2,795.50 | 2,727.00 | 2,791.50 | 2,728.87 | 240,900 |
11 mar 2024 | 2,820.00 | 2,842.00 | 2,763.00 | 2,784.00 | 2,721.53 | 295,300 |
08 mar 2024 | 2,833.00 | 2,865.00 | 2,817.50 | 2,858.00 | 2,793.87 | 236,000 |
07 mar 2024 | 2,889.00 | 2,896.50 | 2,851.00 | 2,866.50 | 2,802.18 | 478,700 |
06 mar 2024 | 2,870.00 | 2,930.00 | 2,862.00 | 2,891.50 | 2,826.62 | 292,000 |
05 mar 2024 | 2,906.50 | 2,906.50 | 2,906.50 | 2,906.50 | 2,841.29 | 34,500 |
04 mar 2024 | 2,927.00 | 2,992.00 | 2,920.00 | 2,979.00 | 2,912.16 | 503,900 |
01 mar 2024 | 2,920.00 | 2,934.50 | 2,902.00 | 2,912.50 | 2,847.15 | 261,000 |
29 feb 2024 | 2,937.00 | 2,956.00 | 2,909.50 | 2,919.50 | 2,853.99 | 303,700 |
28 feb 2024 | 2,880.00 | 2,974.00 | 2,871.00 | 2,952.00 | 2,885.76 | 343,700 |
27 feb 2024 | 2,901.00 | 2,936.00 | 2,883.00 | 2,908.00 | 2,842.75 | 221,600 |
26 feb 2024 | 2,935.50 | 2,950.00 | 2,904.00 | 2,911.00 | 2,845.68 | 208,500 |
22 feb 2024 | 2,932.50 | 2,943.00 | 2,902.50 | 2,931.00 | 2,865.24 | 174,100 |
21 feb 2024 | 2,922.50 | 2,953.00 | 2,909.00 | 2,924.00 | 2,858.39 | 286,900 |
20 feb 2024 | 2,905.00 | 2,928.50 | 2,892.00 | 2,920.50 | 2,854.97 | 146,600 |
19 feb 2024 | 2,900.00 | 2,914.50 | 2,881.00 | 2,905.00 | 2,839.82 | 190,900 |
16 feb 2024 | 2,896.50 | 2,939.00 | 2,878.50 | 2,922.50 | 2,856.93 | 261,200 |
15 feb 2024 | 2,915.00 | 2,923.50 | 2,845.50 | 2,874.50 | 2,810.00 | 286,000 |
14 feb 2024 | 2,947.00 | 2,954.00 | 2,872.00 | 2,899.00 | 2,833.95 | 392,000 |
*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. |