Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 3,720.00 | 3,830.00 | 3,715.00 | 3,725.00 | 3,725.00 | 201,900 |
28 jun 2024 | 3,665.00 | 3,700.00 | 3,600.00 | 3,650.00 | 3,650.00 | 429,500 |
27 jun 2024 | 3,675.00 | 3,740.00 | 3,630.00 | 3,655.00 | 3,655.00 | 313,200 |
26 jun 2024 | 3,760.00 | 3,815.00 | 3,695.00 | 3,720.00 | 3,720.00 | 288,500 |
25 jun 2024 | 3,750.00 | 3,795.00 | 3,735.00 | 3,765.00 | 3,765.00 | 266,000 |
24 jun 2024 | 3,765.00 | 3,835.00 | 3,720.00 | 3,760.00 | 3,760.00 | 227,600 |
21 jun 2024 | 3,875.00 | 3,875.00 | 3,750.00 | 3,765.00 | 3,765.00 | 487,300 |
20 jun 2024 | 3,960.00 | 3,965.00 | 3,865.00 | 3,870.00 | 3,870.00 | 398,200 |
19 jun 2024 | 4,000.00 | 4,025.00 | 3,950.00 | 4,010.00 | 4,010.00 | 214,000 |
18 jun 2024 | 4,065.00 | 4,095.00 | 3,965.00 | 3,965.00 | 3,965.00 | 344,700 |
17 jun 2024 | 4,155.00 | 4,160.00 | 4,030.00 | 4,065.00 | 4,065.00 | 176,400 |
14 jun 2024 | 4,075.00 | 4,185.00 | 4,055.00 | 4,185.00 | 4,185.00 | 274,000 |
13 jun 2024 | 4,140.00 | 4,175.00 | 3,990.00 | 4,045.00 | 4,045.00 | 254,300 |
12 jun 2024 | 4,060.00 | 4,130.00 | 4,030.00 | 4,105.00 | 4,105.00 | 174,000 |
11 jun 2024 | 4,120.00 | 4,185.00 | 4,030.00 | 4,040.00 | 4,040.00 | 234,800 |
10 jun 2024 | 4,040.00 | 4,150.00 | 4,035.00 | 4,115.00 | 4,115.00 | 265,700 |
07 jun 2024 | 3,945.00 | 4,115.00 | 3,935.00 | 4,030.00 | 4,030.00 | 325,100 |
06 jun 2024 | 3,910.00 | 3,930.00 | 3,830.00 | 3,900.00 | 3,900.00 | 401,100 |
05 jun 2024 | 4,010.00 | 4,030.00 | 3,830.00 | 3,855.00 | 3,855.00 | 410,500 |
04 jun 2024 | 4,200.00 | 4,215.00 | 4,020.00 | 4,080.00 | 4,080.00 | 345,500 |
03 jun 2024 | 4,320.00 | 4,340.00 | 4,145.00 | 4,175.00 | 4,175.00 | 296,900 |
31 may 2024 | 4,200.00 | 4,295.00 | 4,140.00 | 4,280.00 | 4,280.00 | 375,300 |
30 may 2024 | 4,075.00 | 4,215.00 | 4,060.00 | 4,150.00 | 4,150.00 | 369,000 |
29 may 2024 | 4,130.00 | 4,235.00 | 4,120.00 | 4,135.00 | 4,135.00 | 315,600 |
28 may 2024 | 4,050.00 | 4,210.00 | 4,045.00 | 4,150.00 | 4,150.00 | 512,300 |
27 may 2024 | 3,865.00 | 4,060.00 | 3,860.00 | 4,025.00 | 4,025.00 | 357,300 |
24 may 2024 | 3,815.00 | 3,915.00 | 3,810.00 | 3,845.00 | 3,845.00 | 215,300 |
23 may 2024 | 3,820.00 | 3,870.00 | 3,750.00 | 3,850.00 | 3,850.00 | 185,700 |
22 may 2024 | 3,885.00 | 3,975.00 | 3,785.00 | 3,810.00 | 3,810.00 | 371,300 |
21 may 2024 | 3,860.00 | 3,915.00 | 3,795.00 | 3,885.00 | 3,885.00 | 315,300 |
20 may 2024 | 3,695.00 | 3,740.00 | 3,650.00 | 3,720.00 | 3,720.00 | 194,600 |
17 may 2024 | 3,610.00 | 3,735.00 | 3,595.00 | 3,695.00 | 3,695.00 | 211,000 |
16 may 2024 | 3,655.00 | 3,690.00 | 3,605.00 | 3,640.00 | 3,640.00 | 211,600 |
15 may 2024 | 3,605.00 | 3,620.00 | 3,520.00 | 3,595.00 | 3,595.00 | 323,600 |
14 may 2024 | 3,690.00 | 3,730.00 | 3,565.00 | 3,615.00 | 3,615.00 | 407,100 |
13 may 2024 | 3,950.00 | 4,090.00 | 3,655.00 | 3,740.00 | 3,740.00 | 747,600 |
10 may 2024 | 3,670.00 | 3,770.00 | 3,635.00 | 3,760.00 | 3,760.00 | 403,700 |
09 may 2024 | 3,660.00 | 3,775.00 | 3,625.00 | 3,665.00 | 3,665.00 | 273,100 |
08 may 2024 | 3,550.00 | 3,670.00 | 3,530.00 | 3,660.00 | 3,660.00 | 277,300 |
07 may 2024 | 3,520.00 | 3,600.00 | 3,495.00 | 3,565.00 | 3,565.00 | 330,800 |
02 may 2024 | 3,435.00 | 3,565.00 | 3,400.00 | 3,530.00 | 3,530.00 | 339,000 |
01 may 2024 | 3,450.00 | 3,475.00 | 3,390.00 | 3,400.00 | 3,400.00 | 290,500 |
30 abr 2024 | 3,450.00 | 3,535.00 | 3,370.00 | 3,510.00 | 3,510.00 | 258,800 |
26 abr 2024 | 3,475.00 | 3,480.00 | 3,275.00 | 3,370.00 | 3,370.00 | 366,700 |
25 abr 2024 | 3,540.00 | 3,550.00 | 3,415.00 | 3,435.00 | 3,435.00 | 311,700 |
24 abr 2024 | 3,500.00 | 3,540.00 | 3,395.00 | 3,515.00 | 3,515.00 | 414,000 |
23 abr 2024 | 3,380.00 | 3,475.00 | 3,340.00 | 3,420.00 | 3,420.00 | 409,900 |
22 abr 2024 | 3,385.00 | 3,400.00 | 3,305.00 | 3,350.00 | 3,350.00 | 288,200 |
19 abr 2024 | 3,290.00 | 3,335.00 | 3,215.00 | 3,315.00 | 3,315.00 | 342,400 |
18 abr 2024 | 3,240.00 | 3,340.00 | 3,205.00 | 3,310.00 | 3,310.00 | 262,700 |
17 abr 2024 | 3,225.00 | 3,285.00 | 3,150.00 | 3,200.00 | 3,200.00 | 366,600 |
16 abr 2024 | 3,350.00 | 3,365.00 | 3,205.00 | 3,215.00 | 3,215.00 | 420,100 |
15 abr 2024 | 3,200.00 | 3,355.00 | 3,165.00 | 3,350.00 | 3,350.00 | 328,600 |
12 abr 2024 | 3,135.00 | 3,275.00 | 3,120.00 | 3,235.00 | 3,235.00 | 583,200 |
11 abr 2024 | 2,912.00 | 3,130.00 | 2,906.00 | 3,115.00 | 3,115.00 | 788,300 |
10 abr 2024 | 2,750.00 | 2,926.00 | 2,750.00 | 2,897.00 | 2,897.00 | 347,600 |
09 abr 2024 | 2,749.00 | 2,773.00 | 2,733.00 | 2,754.00 | 2,754.00 | 91,600 |
08 abr 2024 | 2,710.00 | 2,743.00 | 2,707.00 | 2,740.00 | 2,740.00 | 124,700 |
05 abr 2024 | 2,665.00 | 2,713.00 | 2,663.00 | 2,708.00 | 2,708.00 | 130,600 |
04 abr 2024 | 2,735.00 | 2,755.00 | 2,713.00 | 2,738.00 | 2,738.00 | 122,400 |
03 abr 2024 | 2,718.00 | 2,761.00 | 2,711.00 | 2,735.00 | 2,735.00 | 117,100 |
02 abr 2024 | 2,823.00 | 2,837.00 | 2,748.00 | 2,768.00 | 2,768.00 | 134,000 |
01 abr 2024 | 2,925.00 | 2,930.00 | 2,822.00 | 2,869.00 | 2,869.00 | 136,400 |
29 mar 2024 | 2,885.00 | 2,938.00 | 2,870.00 | 2,921.00 | 2,921.00 | 125,500 |
28 mar 2024 | 2,829.00 | 2,870.00 | 2,811.00 | 2,842.00 | 2,842.00 | 189,100 |
28 mar 2024 | 50 Dividendo | |||||
27 mar 2024 | 2,828.00 | 2,880.00 | 2,828.00 | 2,857.00 | 2,807.00 | 241,300 |
26 mar 2024 | 2,777.00 | 2,833.00 | 2,777.00 | 2,816.00 | 2,766.72 | 136,300 |
25 mar 2024 | 2,751.00 | 2,799.00 | 2,745.00 | 2,777.00 | 2,728.40 | 126,000 |
22 mar 2024 | 2,789.00 | 2,789.00 | 2,751.00 | 2,769.00 | 2,720.54 | 114,700 |
21 mar 2024 | 2,817.00 | 2,830.00 | 2,789.00 | 2,797.00 | 2,748.05 | 119,100 |
19 mar 2024 | 2,797.00 | 2,807.00 | 2,756.00 | 2,798.00 | 2,749.03 | 190,700 |
18 mar 2024 | 2,782.00 | 2,805.00 | 2,763.00 | 2,784.00 | 2,735.28 | 125,100 |
15 mar 2024 | 2,760.00 | 2,787.00 | 2,748.00 | 2,782.00 | 2,733.31 | 129,700 |
14 mar 2024 | 2,735.00 | 2,762.00 | 2,711.00 | 2,762.00 | 2,713.66 | 83,700 |
13 mar 2024 | 2,755.00 | 2,787.00 | 2,698.00 | 2,710.00 | 2,662.57 | 131,200 |
12 mar 2024 | 2,720.00 | 2,744.00 | 2,658.00 | 2,744.00 | 2,695.98 | 132,300 |
11 mar 2024 | 2,763.00 | 2,791.00 | 2,710.00 | 2,733.00 | 2,685.17 | 121,700 |
08 mar 2024 | 2,730.00 | 2,827.00 | 2,726.00 | 2,803.00 | 2,753.95 | 143,300 |
07 mar 2024 | 2,820.00 | 2,821.00 | 2,726.00 | 2,740.00 | 2,692.05 | 86,400 |
06 mar 2024 | 2,748.00 | 2,819.00 | 2,739.00 | 2,791.00 | 2,742.16 | 175,000 |
05 mar 2024 | 2,715.00 | 2,776.00 | 2,698.00 | 2,753.00 | 2,704.82 | 215,800 |
04 mar 2024 | 2,750.00 | 2,759.00 | 2,696.00 | 2,715.00 | 2,667.49 | 150,000 |
01 mar 2024 | 2,660.00 | 2,738.00 | 2,660.00 | 2,731.00 | 2,683.21 | 171,000 |
29 feb 2024 | 2,670.00 | 2,685.00 | 2,620.00 | 2,651.00 | 2,604.61 | 335,300 |
28 feb 2024 | 2,613.00 | 2,709.00 | 2,610.00 | 2,687.00 | 2,639.98 | 380,900 |
27 feb 2024 | 2,766.00 | 2,805.00 | 2,754.00 | 2,763.00 | 2,714.65 | 198,300 |
26 feb 2024 | 2,725.00 | 2,770.00 | 2,725.00 | 2,750.00 | 2,701.87 | 216,300 |
22 feb 2024 | 2,675.00 | 2,713.00 | 2,640.00 | 2,707.00 | 2,659.63 | 204,600 |
21 feb 2024 | 2,622.00 | 2,654.00 | 2,612.00 | 2,627.00 | 2,581.03 | 234,400 |
20 feb 2024 | 2,701.00 | 2,712.00 | 2,662.00 | 2,672.00 | 2,625.24 | 259,200 |
19 feb 2024 | 2,691.00 | 2,749.00 | 2,691.00 | 2,730.00 | 2,682.22 | 139,900 |
16 feb 2024 | 2,702.00 | 2,746.00 | 2,696.00 | 2,711.00 | 2,663.56 | 185,800 |
15 feb 2024 | 2,799.00 | 2,799.00 | 2,722.00 | 2,727.00 | 2,679.28 | 169,700 |
14 feb 2024 | 2,747.00 | 2,773.00 | 2,733.00 | 2,749.00 | 2,700.89 | 170,600 |
13 feb 2024 | 2,725.00 | 2,776.00 | 2,722.00 | 2,773.00 | 2,724.47 | 156,600 |
09 feb 2024 | 2,746.00 | 2,771.00 | 2,721.00 | 2,722.00 | 2,674.36 | 137,900 |
08 feb 2024 | 2,760.00 | 2,774.00 | 2,732.00 | 2,766.00 | 2,717.59 | 111,400 |
07 feb 2024 | 2,735.00 | 2,786.00 | 2,726.00 | 2,776.00 | 2,727.42 | 80,800 |
06 feb 2024 | 2,793.00 | 2,808.00 | 2,753.00 | 2,758.00 | 2,709.73 | 90,000 |
*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. |