Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 jul 2024 | 3,223.00 | 3,242.00 | 3,196.00 | 3,208.00 | 3,208.00 | 724,300 |
05 jul 2024 | 3,230.00 | 3,274.00 | 3,207.00 | 3,207.00 | 3,207.00 | 800,500 |
04 jul 2024 | 3,172.00 | 3,225.00 | 3,168.00 | 3,225.00 | 3,225.00 | 658,500 |
03 jul 2024 | 3,180.00 | 3,218.00 | 3,172.00 | 3,194.00 | 3,194.00 | 1,237,900 |
02 jul 2024 | 3,148.00 | 3,219.00 | 3,131.00 | 3,187.00 | 3,187.00 | 1,355,600 |
01 jul 2024 | 3,147.00 | 3,147.00 | 3,109.00 | 3,147.00 | 3,147.00 | 845,300 |
28 jun 2024 | 3,100.00 | 3,153.00 | 3,098.00 | 3,121.00 | 3,121.00 | 971,800 |
27 jun 2024 | 3,071.00 | 3,104.00 | 3,054.00 | 3,103.00 | 3,103.00 | 833,700 |
26 jun 2024 | 3,067.00 | 3,087.00 | 3,052.00 | 3,081.00 | 3,081.00 | 1,082,200 |
25 jun 2024 | 3,085.00 | 3,115.00 | 3,068.00 | 3,080.00 | 3,080.00 | 1,016,300 |
24 jun 2024 | 3,043.00 | 3,077.00 | 3,014.00 | 3,066.00 | 3,066.00 | 733,900 |
21 jun 2024 | 3,060.00 | 3,092.00 | 3,029.00 | 3,042.00 | 3,042.00 | 1,517,700 |
20 jun 2024 | 3,000.00 | 3,058.00 | 2,997.50 | 3,033.00 | 3,033.00 | 1,219,200 |
19 jun 2024 | 2,980.00 | 2,983.50 | 2,943.50 | 2,983.50 | 2,983.50 | 469,400 |
18 jun 2024 | 2,949.50 | 2,986.00 | 2,942.00 | 2,962.00 | 2,962.00 | 763,500 |
17 jun 2024 | 2,946.00 | 2,959.50 | 2,908.50 | 2,922.50 | 2,922.50 | 1,004,000 |
14 jun 2024 | 2,899.00 | 2,970.00 | 2,897.00 | 2,964.50 | 2,964.50 | 1,355,200 |
13 jun 2024 | 2,967.50 | 2,972.50 | 2,897.00 | 2,915.50 | 2,915.50 | 717,700 |
12 jun 2024 | 2,986.00 | 2,999.00 | 2,963.00 | 2,967.50 | 2,967.50 | 660,700 |
11 jun 2024 | 3,000.00 | 3,032.00 | 2,993.00 | 2,999.50 | 2,999.50 | 925,300 |
10 jun 2024 | 2,926.50 | 2,989.00 | 2,926.50 | 2,986.50 | 2,986.50 | 1,187,300 |
07 jun 2024 | 2,871.00 | 2,938.00 | 2,871.00 | 2,911.50 | 2,911.50 | 1,108,600 |
06 jun 2024 | 2,870.00 | 2,909.00 | 2,863.00 | 2,874.00 | 2,874.00 | 1,116,300 |
05 jun 2024 | 2,911.00 | 2,930.00 | 2,873.00 | 2,875.00 | 2,875.00 | 1,127,900 |
04 jun 2024 | 3,000.00 | 3,016.00 | 2,943.00 | 2,943.00 | 2,943.00 | 1,142,900 |
03 jun 2024 | 3,021.00 | 3,073.00 | 3,015.00 | 3,028.00 | 3,028.00 | 1,102,300 |
31 may 2024 | 2,935.50 | 3,038.00 | 2,913.00 | 3,021.00 | 3,021.00 | 3,444,200 |
30 may 2024 | 2,850.00 | 2,912.00 | 2,819.50 | 2,905.50 | 2,905.50 | 1,086,500 |
29 may 2024 | 2,916.00 | 2,926.50 | 2,860.00 | 2,865.50 | 2,865.50 | 1,378,800 |
28 may 2024 | 2,909.50 | 2,915.50 | 2,877.00 | 2,909.00 | 2,909.00 | 709,800 |
27 may 2024 | 2,886.00 | 2,911.50 | 2,872.50 | 2,909.50 | 2,909.50 | 578,800 |
24 may 2024 | 2,821.00 | 2,872.00 | 2,819.50 | 2,856.00 | 2,856.00 | 554,700 |
23 may 2024 | 2,833.00 | 2,871.00 | 2,819.00 | 2,857.50 | 2,857.50 | 865,400 |
22 may 2024 | 2,799.00 | 2,836.50 | 2,795.00 | 2,818.50 | 2,818.50 | 1,084,200 |
21 may 2024 | 2,902.00 | 2,902.00 | 2,809.00 | 2,817.00 | 2,817.00 | 1,574,100 |
20 may 2024 | 2,869.00 | 2,895.00 | 2,849.00 | 2,878.50 | 2,878.50 | 1,284,500 |
17 may 2024 | 2,867.00 | 2,888.00 | 2,826.00 | 2,857.00 | 2,857.00 | 1,715,300 |
16 may 2024 | 2,973.00 | 3,007.00 | 2,892.50 | 2,912.50 | 2,912.50 | 2,463,300 |
15 may 2024 | 2,988.00 | 3,058.00 | 2,980.00 | 3,030.00 | 3,030.00 | 1,687,600 |
14 may 2024 | 2,996.00 | 3,013.00 | 2,971.00 | 3,003.00 | 3,003.00 | 1,252,800 |
13 may 2024 | 2,975.00 | 3,021.00 | 2,970.00 | 3,012.00 | 3,012.00 | 930,400 |
10 may 2024 | 2,901.50 | 2,970.00 | 2,883.50 | 2,970.00 | 2,970.00 | 892,900 |
09 may 2024 | 2,836.00 | 2,904.00 | 2,831.00 | 2,896.50 | 2,896.50 | 942,700 |
08 may 2024 | 2,892.00 | 2,899.50 | 2,796.00 | 2,804.50 | 2,804.50 | 1,352,000 |
07 may 2024 | 2,915.00 | 2,922.50 | 2,864.00 | 2,903.00 | 2,903.00 | 1,336,700 |
02 may 2024 | 2,854.00 | 2,905.00 | 2,852.00 | 2,901.50 | 2,901.50 | 1,444,000 |
01 may 2024 | 2,901.50 | 2,913.00 | 2,861.50 | 2,876.50 | 2,876.50 | 1,316,600 |
30 abr 2024 | 2,987.00 | 2,993.50 | 2,915.00 | 2,951.50 | 2,951.50 | 1,093,300 |
26 abr 2024 | 2,944.50 | 2,996.50 | 2,933.00 | 2,959.50 | 2,959.50 | 1,052,900 |
25 abr 2024 | 2,993.50 | 3,003.00 | 2,951.00 | 2,951.00 | 2,951.00 | 680,200 |
24 abr 2024 | 2,940.00 | 3,008.00 | 2,926.00 | 3,001.00 | 3,001.00 | 1,050,700 |
23 abr 2024 | 2,934.00 | 2,957.50 | 2,929.50 | 2,938.00 | 2,938.00 | 598,400 |
22 abr 2024 | 2,909.00 | 2,948.50 | 2,887.00 | 2,925.50 | 2,925.50 | 525,400 |
19 abr 2024 | 2,915.00 | 2,935.00 | 2,847.50 | 2,872.00 | 2,872.00 | 843,000 |
18 abr 2024 | 2,885.00 | 2,911.50 | 2,863.50 | 2,902.50 | 2,902.50 | 858,000 |
17 abr 2024 | 2,938.00 | 2,945.00 | 2,873.00 | 2,879.00 | 2,879.00 | 1,063,600 |
16 abr 2024 | 3,028.00 | 3,034.00 | 2,938.50 | 2,942.50 | 2,942.50 | 1,125,800 |
15 abr 2024 | 2,991.50 | 3,059.00 | 2,972.00 | 3,043.00 | 3,043.00 | 839,500 |
12 abr 2024 | 3,000.00 | 3,037.00 | 2,976.50 | 3,027.00 | 3,027.00 | 1,206,700 |
11 abr 2024 | 2,962.00 | 2,973.50 | 2,921.50 | 2,965.00 | 2,965.00 | 570,300 |
10 abr 2024 | 2,987.50 | 2,993.50 | 2,953.00 | 2,965.00 | 2,965.00 | 690,800 |
09 abr 2024 | 2,950.00 | 2,997.50 | 2,944.50 | 2,993.50 | 2,993.50 | 1,102,400 |
08 abr 2024 | 2,914.50 | 2,951.00 | 2,911.00 | 2,950.50 | 2,950.50 | 998,800 |
05 abr 2024 | 2,871.00 | 2,908.50 | 2,837.00 | 2,886.00 | 2,886.00 | 1,204,700 |
04 abr 2024 | 2,892.00 | 2,956.00 | 2,880.00 | 2,918.00 | 2,918.00 | 1,388,000 |
03 abr 2024 | 2,799.00 | 2,895.00 | 2,792.00 | 2,871.00 | 2,871.00 | 1,276,100 |
02 abr 2024 | 2,850.00 | 2,904.00 | 2,821.50 | 2,837.50 | 2,837.50 | 1,000,100 |
01 abr 2024 | 2,914.50 | 2,928.50 | 2,837.50 | 2,860.00 | 2,860.00 | 991,600 |
29 mar 2024 | 2,910.50 | 2,925.00 | 2,874.00 | 2,890.00 | 2,890.00 | 451,300 |
28 mar 2024 | 2,922.00 | 2,930.00 | 2,841.00 | 2,889.50 | 2,889.50 | 1,515,800 |
28 mar 2024 | 47 Dividendo | |||||
27 mar 2024 | 3,042.00 | 3,060.00 | 2,956.00 | 2,973.00 | 2,926.00 | 1,997,900 |
26 mar 2024 | 3,001.00 | 3,025.00 | 2,971.50 | 3,005.00 | 2,957.49 | 1,064,700 |
25 mar 2024 | 2,984.00 | 3,017.00 | 2,940.50 | 2,982.50 | 2,935.35 | 1,865,700 |
22 mar 2024 | 2,951.50 | 2,983.00 | 2,935.00 | 2,981.00 | 2,933.87 | 1,043,500 |
21 mar 2024 | 2,904.50 | 2,937.00 | 2,895.00 | 2,937.00 | 2,890.57 | 1,410,700 |
19 mar 2024 | 2,821.00 | 2,921.00 | 2,820.50 | 2,884.50 | 2,838.90 | 1,243,400 |
18 mar 2024 | 2,817.50 | 2,844.00 | 2,804.00 | 2,834.00 | 2,789.20 | 1,053,800 |
15 mar 2024 | 2,798.00 | 2,822.50 | 2,775.00 | 2,792.00 | 2,747.86 | 1,278,400 |
14 mar 2024 | 2,808.00 | 2,826.50 | 2,786.00 | 2,799.00 | 2,754.75 | 808,700 |
13 mar 2024 | 2,839.00 | 2,847.00 | 2,781.00 | 2,816.00 | 2,771.48 | 838,700 |
12 mar 2024 | 2,835.50 | 2,837.00 | 2,742.00 | 2,798.50 | 2,754.26 | 1,034,900 |
11 mar 2024 | 2,895.50 | 2,905.00 | 2,784.50 | 2,822.00 | 2,777.39 | 1,109,700 |
08 mar 2024 | 2,888.00 | 2,932.50 | 2,872.50 | 2,899.00 | 2,853.17 | 1,030,900 |
07 mar 2024 | 2,926.00 | 3,008.00 | 2,911.50 | 2,938.00 | 2,891.55 | 1,421,400 |
06 mar 2024 | 2,880.00 | 2,926.00 | 2,872.00 | 2,926.00 | 2,879.74 | 1,021,600 |
05 mar 2024 | 2,897.00 | 2,897.50 | 2,840.00 | 2,870.00 | 2,824.63 | 1,059,500 |
04 mar 2024 | 2,859.50 | 2,887.50 | 2,848.00 | 2,870.00 | 2,824.63 | 1,766,100 |
01 mar 2024 | 2,770.00 | 2,877.00 | 2,769.00 | 2,855.50 | 2,810.36 | 2,015,400 |
29 feb 2024 | 2,739.00 | 2,762.00 | 2,731.50 | 2,762.00 | 2,718.34 | 2,220,000 |
28 feb 2024 | 2,713.00 | 2,759.00 | 2,688.50 | 2,703.50 | 2,660.76 | 1,135,500 |
27 feb 2024 | 2,708.00 | 2,755.50 | 2,708.00 | 2,719.50 | 2,676.51 | 1,080,100 |
26 feb 2024 | 2,720.00 | 2,728.00 | 2,697.00 | 2,716.00 | 2,673.06 | 1,127,300 |
22 feb 2024 | 2,657.50 | 2,729.00 | 2,655.00 | 2,721.00 | 2,677.98 | 1,150,400 |
21 feb 2024 | 2,671.00 | 2,687.00 | 2,635.50 | 2,653.00 | 2,611.06 | 909,700 |
20 feb 2024 | 2,689.00 | 2,706.00 | 2,675.00 | 2,678.50 | 2,636.16 | 901,800 |
19 feb 2024 | 2,676.50 | 2,714.50 | 2,673.00 | 2,694.50 | 2,651.90 | 949,900 |
16 feb 2024 | 2,625.00 | 2,671.00 | 2,619.00 | 2,656.00 | 2,614.01 | 1,223,000 |
15 feb 2024 | 2,709.00 | 2,720.00 | 2,608.00 | 2,609.50 | 2,568.25 | 3,281,100 |
14 feb 2024 | 2,800.00 | 2,856.00 | 2,790.00 | 2,791.00 | 2,746.88 | 1,454,000 |
*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. |