Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 4,310.00 | 4,357.00 | 4,305.00 | 4,327.00 | 4,327.00 | 166,200 |
09 may 2024 | 4,309.00 | 4,343.00 | 4,253.00 | 4,316.00 | 4,316.00 | 140,300 |
08 may 2024 | 4,245.00 | 4,287.00 | 4,202.00 | 4,268.00 | 4,268.00 | 293,600 |
07 may 2024 | 4,322.00 | 4,345.00 | 4,255.00 | 4,279.00 | 4,279.00 | 289,200 |
02 may 2024 | 4,300.00 | 4,362.00 | 4,285.00 | 4,345.00 | 4,345.00 | 89,800 |
01 may 2024 | 4,243.00 | 4,327.00 | 4,243.00 | 4,318.00 | 4,318.00 | 100,300 |
30 abr 2024 | 4,298.00 | 4,310.00 | 4,240.00 | 4,300.00 | 4,300.00 | 133,300 |
26 abr 2024 | 4,210.00 | 4,297.00 | 4,191.00 | 4,270.00 | 4,270.00 | 238,700 |
25 abr 2024 | 4,270.00 | 4,292.00 | 4,233.00 | 4,238.00 | 4,238.00 | 203,100 |
24 abr 2024 | 4,226.00 | 4,275.00 | 4,211.00 | 4,270.00 | 4,270.00 | 201,900 |
23 abr 2024 | 4,234.00 | 4,311.00 | 4,200.00 | 4,209.00 | 4,209.00 | 301,000 |
22 abr 2024 | 4,230.00 | 4,230.00 | 4,170.00 | 4,185.00 | 4,185.00 | 244,000 |
19 abr 2024 | 4,140.00 | 4,197.00 | 4,088.00 | 4,096.00 | 4,096.00 | 425,500 |
18 abr 2024 | 4,052.00 | 4,157.00 | 4,041.00 | 4,112.00 | 4,112.00 | 299,200 |
17 abr 2024 | 4,182.00 | 4,193.00 | 4,023.00 | 4,023.00 | 4,023.00 | 179,000 |
16 abr 2024 | 4,126.00 | 4,242.00 | 4,107.00 | 4,206.00 | 4,206.00 | 270,100 |
15 abr 2024 | 4,135.00 | 4,168.00 | 4,085.00 | 4,144.00 | 4,144.00 | 253,400 |
12 abr 2024 | 4,090.00 | 4,174.00 | 4,081.00 | 4,156.00 | 4,156.00 | 511,700 |
11 abr 2024 | 3,990.00 | 4,042.00 | 3,988.00 | 4,020.00 | 4,020.00 | 311,700 |
10 abr 2024 | 3,960.00 | 4,010.00 | 3,931.00 | 3,933.00 | 3,933.00 | 170,900 |
09 abr 2024 | 3,912.00 | 4,003.00 | 3,893.00 | 3,967.00 | 3,967.00 | 234,300 |
08 abr 2024 | 3,902.00 | 3,914.00 | 3,868.00 | 3,914.00 | 3,914.00 | 181,500 |
05 abr 2024 | 3,842.00 | 3,901.00 | 3,810.00 | 3,877.00 | 3,877.00 | 215,600 |
04 abr 2024 | 3,906.00 | 3,929.00 | 3,827.00 | 3,851.00 | 3,851.00 | 199,800 |
03 abr 2024 | 3,965.00 | 4,013.00 | 3,828.00 | 3,857.00 | 3,857.00 | 385,600 |
02 abr 2024 | 3,930.00 | 3,979.00 | 3,886.00 | 3,933.00 | 3,933.00 | 309,700 |
01 abr 2024 | 4,036.00 | 4,053.00 | 3,960.00 | 4,000.00 | 4,000.00 | 142,300 |
29 mar 2024 | 3,980.00 | 3,995.00 | 3,956.00 | 3,986.00 | 3,986.00 | 50,000 |
28 mar 2024 | 3,996.00 | 4,057.00 | 3,982.00 | 4,009.00 | 4,009.00 | 181,500 |
28 mar 2024 | 31 Dividendo | |||||
27 mar 2024 | 3,961.00 | 4,046.00 | 3,937.00 | 4,006.00 | 3,975.00 | 245,200 |
26 mar 2024 | 3,924.00 | 3,969.00 | 3,915.00 | 3,961.00 | 3,930.35 | 99,700 |
25 mar 2024 | 4,016.00 | 4,029.00 | 3,932.00 | 3,940.00 | 3,909.51 | 114,300 |
22 mar 2024 | 4,093.00 | 4,099.00 | 4,011.00 | 4,016.00 | 3,984.92 | 117,100 |
21 mar 2024 | 4,063.00 | 4,102.00 | 4,044.00 | 4,097.00 | 4,065.30 | 187,600 |
19 mar 2024 | 4,006.00 | 4,062.00 | 4,001.00 | 4,055.00 | 4,023.62 | 140,000 |
18 mar 2024 | 3,988.00 | 4,047.00 | 3,963.00 | 4,038.00 | 4,006.75 | 92,900 |
15 mar 2024 | 4,030.00 | 4,038.00 | 3,961.00 | 3,988.00 | 3,957.14 | 217,600 |
14 mar 2024 | 4,030.00 | 4,031.00 | 3,970.00 | 4,004.00 | 3,973.02 | 148,600 |
13 mar 2024 | 4,022.00 | 4,038.00 | 3,974.00 | 4,007.00 | 3,975.99 | 286,000 |
12 mar 2024 | 4,080.00 | 4,103.00 | 3,997.00 | 4,092.00 | 4,060.33 | 183,000 |
11 mar 2024 | 4,040.00 | 4,082.00 | 4,016.00 | 4,082.00 | 4,050.41 | 250,900 |
08 mar 2024 | 4,045.00 | 4,102.00 | 4,037.00 | 4,084.00 | 4,052.40 | 245,200 |
07 mar 2024 | 4,100.00 | 4,118.00 | 4,034.00 | 4,115.00 | 4,083.16 | 282,100 |
06 mar 2024 | 4,098.00 | 4,140.00 | 4,090.00 | 4,117.00 | 4,085.14 | 196,200 |
05 mar 2024 | 4,106.00 | 4,179.00 | 4,073.00 | 4,140.00 | 4,107.96 | 152,500 |
04 mar 2024 | 4,180.00 | 4,220.00 | 4,120.00 | 4,139.00 | 4,106.97 | 163,300 |
01 mar 2024 | 4,156.00 | 4,235.00 | 4,147.00 | 4,190.00 | 4,157.58 | 228,600 |
29 feb 2024 | 4,078.00 | 4,162.00 | 4,060.00 | 4,144.00 | 4,111.93 | 372,800 |
28 feb 2024 | 4,100.00 | 4,121.00 | 4,054.00 | 4,058.00 | 4,026.60 | 223,100 |
27 feb 2024 | 4,056.00 | 4,113.00 | 4,034.00 | 4,100.00 | 4,068.27 | 200,700 |
26 feb 2024 | 4,116.00 | 4,151.00 | 4,071.00 | 4,086.00 | 4,054.38 | 199,200 |
22 feb 2024 | 4,116.00 | 4,138.00 | 4,098.00 | 4,128.00 | 4,096.06 | 157,200 |
21 feb 2024 | 4,149.00 | 4,183.00 | 4,102.00 | 4,162.00 | 4,129.79 | 172,800 |
20 feb 2024 | 4,173.00 | 4,187.00 | 4,129.00 | 4,149.00 | 4,116.89 | 127,000 |
19 feb 2024 | 4,155.00 | 4,206.00 | 4,155.00 | 4,182.00 | 4,149.64 | 135,600 |
16 feb 2024 | 4,180.00 | 4,227.00 | 4,108.00 | 4,155.00 | 4,122.85 | 267,600 |
15 feb 2024 | 4,244.00 | 4,263.00 | 4,134.00 | 4,150.00 | 4,117.89 | 248,500 |
14 feb 2024 | 4,248.00 | 4,295.00 | 4,192.00 | 4,192.00 | 4,159.56 | 248,600 |
13 feb 2024 | 4,171.00 | 4,231.00 | 4,118.00 | 4,209.00 | 4,176.43 | 322,600 |
09 feb 2024 | 4,072.00 | 4,212.00 | 4,062.00 | 4,201.00 | 4,168.49 | 300,100 |
08 feb 2024 | 4,030.00 | 4,122.00 | 3,999.00 | 4,091.00 | 4,059.34 | 380,300 |
07 feb 2024 | 4,004.00 | 4,005.00 | 3,895.00 | 3,987.00 | 3,956.15 | 402,600 |
06 feb 2024 | 4,160.00 | 4,195.00 | 4,045.00 | 4,074.00 | 4,042.47 | 422,300 |
05 feb 2024 | 4,365.00 | 4,438.00 | 4,168.00 | 4,207.00 | 4,174.44 | 692,700 |
02 feb 2024 | 4,499.00 | 4,540.00 | 4,491.00 | 4,495.00 | 4,460.22 | 255,200 |
01 feb 2024 | 4,499.00 | 4,519.00 | 4,480.00 | 4,496.00 | 4,461.21 | 173,900 |
31 ene 2024 | 4,474.00 | 4,518.00 | 4,466.00 | 4,509.00 | 4,474.11 | 187,300 |
30 ene 2024 | 4,521.00 | 4,553.00 | 4,505.00 | 4,534.00 | 4,498.91 | 115,800 |
29 ene 2024 | 4,511.00 | 4,555.00 | 4,485.00 | 4,537.00 | 4,501.89 | 150,400 |
26 ene 2024 | 4,491.00 | 4,537.00 | 4,456.00 | 4,456.00 | 4,421.52 | 144,100 |
25 ene 2024 | 4,472.00 | 4,545.00 | 4,472.00 | 4,534.00 | 4,498.91 | 170,400 |
24 ene 2024 | 4,514.00 | 4,538.00 | 4,463.00 | 4,472.00 | 4,437.39 | 209,500 |
23 ene 2024 | 4,585.00 | 4,646.00 | 4,570.00 | 4,584.00 | 4,548.53 | 180,000 |
22 ene 2024 | 4,548.00 | 4,591.00 | 4,531.00 | 4,576.00 | 4,540.59 | 166,400 |
19 ene 2024 | 4,561.00 | 4,581.00 | 4,525.00 | 4,533.00 | 4,497.92 | 218,200 |
18 ene 2024 | 4,560.00 | 4,590.00 | 4,525.00 | 4,555.00 | 4,519.75 | 151,400 |
17 ene 2024 | 4,617.00 | 4,669.00 | 4,584.00 | 4,584.00 | 4,548.53 | 152,200 |
16 ene 2024 | 4,650.00 | 4,664.00 | 4,564.00 | 4,588.00 | 4,552.50 | 252,500 |
15 ene 2024 | 4,650.00 | 4,664.00 | 4,617.00 | 4,625.00 | 4,589.21 | 48,100 |
12 ene 2024 | 4,778.00 | 4,783.00 | 4,661.00 | 4,694.00 | 4,657.68 | 224,200 |
11 ene 2024 | 4,700.00 | 4,750.00 | 4,680.00 | 4,708.00 | 4,671.57 | 240,400 |
10 ene 2024 | 4,554.00 | 4,674.00 | 4,554.00 | 4,664.00 | 4,627.91 | 195,100 |
09 ene 2024 | 4,500.00 | 4,575.00 | 4,500.00 | 4,536.00 | 4,500.90 | 275,400 |
05 ene 2024 | 4,492.00 | 4,539.00 | 4,468.00 | 4,486.00 | 4,451.29 | 322,900 |
04 ene 2024 | 4,323.00 | 4,510.00 | 4,311.00 | 4,492.00 | 4,457.24 | 396,200 |
29 dic 2023 | 4,428.00 | 4,463.00 | 4,402.00 | 4,463.00 | 4,428.46 | 285,000 |
28 dic 2023 | 4,369.00 | 4,398.00 | 4,315.00 | 4,389.00 | 4,355.04 | 448,300 |
27 dic 2023 | 4,290.00 | 4,400.00 | 4,251.00 | 4,400.00 | 4,365.95 | 612,700 |
26 dic 2023 | 4,081.00 | 4,288.00 | 4,027.00 | 4,281.00 | 4,247.87 | 1,269,700 |
25 dic 2023 | 3,797.00 | 3,797.00 | 3,715.00 | 3,728.00 | 3,699.15 | 70,200 |
22 dic 2023 | 3,730.00 | 3,763.00 | 3,724.00 | 3,748.00 | 3,719.00 | 119,100 |
21 dic 2023 | 3,716.00 | 3,749.00 | 3,688.00 | 3,702.00 | 3,673.35 | 147,200 |
20 dic 2023 | 3,744.00 | 3,782.00 | 3,727.00 | 3,757.00 | 3,727.93 | 159,300 |
19 dic 2023 | 3,709.00 | 3,723.00 | 3,665.00 | 3,723.00 | 3,694.19 | 180,400 |
18 dic 2023 | 3,731.00 | 3,753.00 | 3,657.00 | 3,687.00 | 3,658.47 | 210,000 |
15 dic 2023 | 3,720.00 | 3,753.00 | 3,699.00 | 3,747.00 | 3,718.00 | 274,100 |
14 dic 2023 | 3,706.00 | 3,736.00 | 3,689.00 | 3,725.00 | 3,696.17 | 147,700 |
13 dic 2023 | 3,685.00 | 3,708.00 | 3,669.00 | 3,695.00 | 3,666.41 | 138,800 |
12 dic 2023 | 3,650.00 | 3,664.00 | 3,625.00 | 3,639.00 | 3,610.84 | 176,200 |
*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. |