Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 4,484.00 | 4,572.00 | 4,462.00 | 4,499.00 | 4,499.00 | 1,900,600 |
01 jul 2024 | 4,394.00 | 4,395.00 | 4,345.00 | 4,372.00 | 4,372.00 | 966,300 |
28 jun 2024 | 4,380.00 | 4,408.00 | 4,344.00 | 4,372.00 | 4,372.00 | 1,260,100 |
27 jun 2024 | 4,299.00 | 4,347.00 | 4,275.00 | 4,321.00 | 4,321.00 | 1,475,300 |
26 jun 2024 | 4,406.00 | 4,406.00 | 4,342.00 | 4,350.00 | 4,350.00 | 1,330,200 |
25 jun 2024 | 4,410.00 | 4,427.00 | 4,363.00 | 4,386.00 | 4,386.00 | 664,400 |
24 jun 2024 | 4,348.00 | 4,420.00 | 4,342.00 | 4,395.00 | 4,395.00 | 744,200 |
21 jun 2024 | 4,399.00 | 4,429.00 | 4,340.00 | 4,368.00 | 4,368.00 | 1,290,900 |
20 jun 2024 | 4,418.00 | 4,435.00 | 4,368.00 | 4,407.00 | 4,407.00 | 616,600 |
19 jun 2024 | 4,458.00 | 4,489.00 | 4,383.00 | 4,418.00 | 4,418.00 | 657,500 |
18 jun 2024 | 4,465.00 | 4,475.00 | 4,403.00 | 4,442.00 | 4,442.00 | 820,100 |
17 jun 2024 | 4,550.00 | 4,557.00 | 4,413.00 | 4,413.00 | 4,413.00 | 787,800 |
14 jun 2024 | 4,558.00 | 4,610.00 | 4,529.00 | 4,594.00 | 4,594.00 | 779,200 |
13 jun 2024 | 4,612.00 | 4,620.00 | 4,525.00 | 4,577.00 | 4,577.00 | 740,200 |
12 jun 2024 | 4,457.00 | 4,571.00 | 4,444.00 | 4,542.00 | 4,542.00 | 1,121,200 |
11 jun 2024 | 4,539.00 | 4,635.00 | 4,510.00 | 4,597.00 | 4,597.00 | 1,040,000 |
10 jun 2024 | 4,435.00 | 4,520.00 | 4,408.00 | 4,487.00 | 4,487.00 | 495,100 |
07 jun 2024 | 4,511.00 | 4,511.00 | 4,459.00 | 4,478.00 | 4,478.00 | 634,000 |
06 jun 2024 | 4,558.00 | 4,572.00 | 4,498.00 | 4,501.00 | 4,501.00 | 706,300 |
05 jun 2024 | 4,556.00 | 4,578.00 | 4,493.00 | 4,551.00 | 4,551.00 | 848,200 |
04 jun 2024 | 4,600.00 | 4,614.00 | 4,493.00 | 4,545.00 | 4,545.00 | 849,900 |
03 jun 2024 | 4,657.00 | 4,724.00 | 4,644.00 | 4,670.00 | 4,670.00 | 524,100 |
31 may 2024 | 4,677.00 | 4,681.00 | 4,574.00 | 4,633.00 | 4,633.00 | 1,338,200 |
30 may 2024 | 4,579.00 | 4,649.00 | 4,558.00 | 4,616.00 | 4,616.00 | 650,400 |
29 may 2024 | 4,671.00 | 4,711.00 | 4,608.00 | 4,643.00 | 4,643.00 | 997,400 |
28 may 2024 | 4,800.00 | 4,813.00 | 4,753.00 | 4,792.00 | 4,792.00 | 689,800 |
27 may 2024 | 4,874.00 | 4,914.00 | 4,811.00 | 4,867.00 | 4,867.00 | 460,700 |
24 may 2024 | 4,779.00 | 4,845.00 | 4,743.00 | 4,839.00 | 4,839.00 | 678,800 |
23 may 2024 | 4,748.00 | 4,774.00 | 4,727.00 | 4,774.00 | 4,774.00 | 441,400 |
22 may 2024 | 4,830.00 | 4,840.00 | 4,716.00 | 4,739.00 | 4,739.00 | 845,300 |
21 may 2024 | 4,863.00 | 4,891.00 | 4,786.00 | 4,787.00 | 4,787.00 | 683,600 |
20 may 2024 | 4,851.00 | 4,857.00 | 4,804.00 | 4,829.00 | 4,829.00 | 720,800 |
17 may 2024 | 4,756.00 | 4,863.00 | 4,747.00 | 4,823.00 | 4,823.00 | 805,700 |
16 may 2024 | 4,779.00 | 4,836.00 | 4,729.00 | 4,817.00 | 4,817.00 | 952,000 |
15 may 2024 | 4,690.00 | 4,706.00 | 4,602.00 | 4,646.00 | 4,646.00 | 723,300 |
14 may 2024 | 4,708.00 | 4,752.00 | 4,621.00 | 4,655.00 | 4,655.00 | 694,100 |
13 may 2024 | 4,677.00 | 4,716.00 | 4,609.00 | 4,708.00 | 4,708.00 | 646,600 |
10 may 2024 | 4,636.00 | 4,716.00 | 4,617.00 | 4,628.00 | 4,628.00 | 627,900 |
09 may 2024 | 4,579.00 | 4,667.00 | 4,579.00 | 4,605.00 | 4,605.00 | 908,100 |
08 may 2024 | 4,538.00 | 4,573.00 | 4,511.00 | 4,565.00 | 4,565.00 | 678,800 |
07 may 2024 | 4,550.00 | 4,581.00 | 4,468.00 | 4,557.00 | 4,557.00 | 1,011,200 |
02 may 2024 | 4,488.00 | 4,547.00 | 4,448.00 | 4,503.00 | 4,503.00 | 713,300 |
01 may 2024 | 4,610.00 | 4,610.00 | 4,487.00 | 4,558.00 | 4,558.00 | 1,334,600 |
30 abr 2024 | 4,628.00 | 4,682.00 | 4,507.00 | 4,603.00 | 4,603.00 | 2,133,900 |
26 abr 2024 | 4,162.00 | 4,243.00 | 4,133.00 | 4,208.00 | 4,208.00 | 776,200 |
25 abr 2024 | 4,224.00 | 4,229.00 | 4,159.00 | 4,161.00 | 4,161.00 | 561,800 |
24 abr 2024 | 4,165.00 | 4,262.00 | 4,165.00 | 4,262.00 | 4,262.00 | 483,600 |
23 abr 2024 | 4,233.00 | 4,233.00 | 4,155.00 | 4,175.00 | 4,175.00 | 547,800 |
22 abr 2024 | 4,148.00 | 4,231.00 | 4,103.00 | 4,219.00 | 4,219.00 | 577,300 |
19 abr 2024 | 4,215.00 | 4,217.00 | 4,078.00 | 4,143.00 | 4,143.00 | 613,900 |
18 abr 2024 | 4,166.00 | 4,252.00 | 4,152.00 | 4,223.00 | 4,223.00 | 456,700 |
17 abr 2024 | 4,245.00 | 4,245.00 | 4,138.00 | 4,173.00 | 4,173.00 | 382,100 |
16 abr 2024 | 4,301.00 | 4,301.00 | 4,201.00 | 4,244.00 | 4,244.00 | 455,000 |
15 abr 2024 | 4,286.00 | 4,320.00 | 4,250.00 | 4,308.00 | 4,308.00 | 506,600 |
12 abr 2024 | 4,289.00 | 4,310.00 | 4,248.00 | 4,276.00 | 4,276.00 | 484,700 |
11 abr 2024 | 4,321.00 | 4,350.00 | 4,246.00 | 4,258.00 | 4,258.00 | 713,500 |
10 abr 2024 | 4,375.00 | 4,417.00 | 4,354.00 | 4,390.00 | 4,390.00 | 477,700 |
09 abr 2024 | 4,304.00 | 4,375.00 | 4,291.00 | 4,375.00 | 4,375.00 | 482,400 |
08 abr 2024 | 4,270.00 | 4,320.00 | 4,252.00 | 4,320.00 | 4,320.00 | 499,600 |
05 abr 2024 | 4,259.00 | 4,273.00 | 4,185.00 | 4,245.00 | 4,245.00 | 471,700 |
04 abr 2024 | 4,205.00 | 4,324.00 | 4,192.00 | 4,301.00 | 4,301.00 | 709,300 |
03 abr 2024 | 4,297.00 | 4,310.00 | 4,209.00 | 4,224.00 | 4,224.00 | 1,046,000 |
02 abr 2024 | 4,163.00 | 4,185.00 | 4,112.00 | 4,160.00 | 4,160.00 | 764,900 |
01 abr 2024 | 4,262.00 | 4,290.00 | 4,211.00 | 4,233.00 | 4,233.00 | 318,400 |
29 mar 2024 | 4,288.00 | 4,315.00 | 4,241.00 | 4,271.00 | 4,271.00 | 142,700 |
28 mar 2024 | 4,242.00 | 4,302.00 | 4,213.00 | 4,275.00 | 4,275.00 | 626,900 |
28 mar 2024 | 47 Dividendo | |||||
27 mar 2024 | 4,239.00 | 4,280.00 | 4,203.00 | 4,250.00 | 4,203.00 | 923,400 |
26 mar 2024 | 4,152.00 | 4,197.00 | 4,115.00 | 4,194.00 | 4,147.62 | 531,600 |
25 mar 2024 | 4,233.00 | 4,240.00 | 4,159.00 | 4,168.00 | 4,121.91 | 538,300 |
22 mar 2024 | 4,279.00 | 4,297.00 | 4,233.00 | 4,259.00 | 4,211.90 | 817,600 |
21 mar 2024 | 4,152.00 | 4,248.00 | 4,148.00 | 4,245.00 | 4,198.06 | 1,021,200 |
19 mar 2024 | 4,056.00 | 4,101.00 | 4,036.00 | 4,091.00 | 4,045.76 | 775,000 |
18 mar 2024 | 4,004.00 | 4,058.00 | 3,995.00 | 4,056.00 | 4,011.15 | 529,100 |
15 mar 2024 | 3,895.00 | 4,006.00 | 3,886.00 | 3,972.00 | 3,928.07 | 1,094,700 |
14 mar 2024 | 3,900.00 | 3,996.00 | 3,888.00 | 3,996.00 | 3,951.81 | 881,600 |
13 mar 2024 | 4,021.00 | 4,022.00 | 3,900.00 | 3,922.00 | 3,878.63 | 616,400 |
12 mar 2024 | 3,930.00 | 3,990.00 | 3,872.00 | 3,990.00 | 3,945.88 | 877,900 |
11 mar 2024 | 3,966.00 | 4,019.00 | 3,921.00 | 3,991.00 | 3,946.86 | 696,500 |
08 mar 2024 | 4,014.00 | 4,111.00 | 3,998.00 | 4,060.00 | 4,015.10 | 979,600 |
07 mar 2024 | 3,989.00 | 4,109.00 | 3,981.00 | 4,071.00 | 4,025.98 | 1,256,500 |
06 mar 2024 | 3,875.00 | 3,969.00 | 3,864.00 | 3,961.00 | 3,917.20 | 830,200 |
05 mar 2024 | 3,846.00 | 3,941.00 | 3,829.00 | 3,914.00 | 3,870.72 | 899,400 |
04 mar 2024 | 3,916.00 | 3,917.00 | 3,801.00 | 3,844.00 | 3,801.49 | 1,024,400 |
01 mar 2024 | 3,889.00 | 3,898.00 | 3,821.00 | 3,862.00 | 3,819.29 | 1,187,800 |
29 feb 2024 | 3,837.00 | 3,926.00 | 3,828.00 | 3,907.00 | 3,863.79 | 1,336,600 |
28 feb 2024 | 3,911.00 | 3,915.00 | 3,786.00 | 3,818.00 | 3,775.78 | 1,128,800 |
27 feb 2024 | 3,837.00 | 3,969.00 | 3,824.00 | 3,949.00 | 3,905.33 | 1,039,100 |
26 feb 2024 | 3,850.00 | 3,899.00 | 3,798.00 | 3,827.00 | 3,784.68 | 1,150,400 |
22 feb 2024 | 3,849.00 | 3,862.00 | 3,783.00 | 3,821.00 | 3,778.74 | 1,102,400 |
21 feb 2024 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | 3,796.55 | 195,600 |
20 feb 2024 | 3,875.00 | 3,935.00 | 3,863.00 | 3,878.00 | 3,835.11 | 709,300 |
19 feb 2024 | 3,809.00 | 3,870.00 | 3,802.00 | 3,857.00 | 3,814.35 | 490,900 |
16 feb 2024 | 3,819.00 | 3,835.00 | 3,788.00 | 3,795.00 | 3,753.03 | 615,500 |
15 feb 2024 | 3,793.00 | 3,797.00 | 3,755.00 | 3,787.00 | 3,745.12 | 783,700 |
14 feb 2024 | 3,820.00 | 3,820.00 | 3,738.00 | 3,753.00 | 3,711.50 | 978,500 |
13 feb 2024 | 3,820.00 | 3,865.00 | 3,804.00 | 3,865.00 | 3,822.26 | 780,300 |
09 feb 2024 | 3,852.00 | 3,874.00 | 3,788.00 | 3,795.00 | 3,753.03 | 615,400 |
08 feb 2024 | 3,864.00 | 3,925.00 | 3,831.00 | 3,859.00 | 3,816.32 | 959,800 |
07 feb 2024 | 3,903.00 | 3,932.00 | 3,788.00 | 3,808.00 | 3,765.89 | 870,900 |
*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. |