Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 3,374.00 | 3,413.00 | 3,324.00 | 3,410.00 | 3,410.00 | 4,071,200 |
27 jun 2024 | 3,407.00 | 3,419.00 | 3,366.00 | 3,366.00 | 3,366.00 | 3,184,100 |
26 jun 2024 | 3,433.00 | 3,452.00 | 3,395.00 | 3,400.00 | 3,400.00 | 2,950,000 |
25 jun 2024 | 3,389.00 | 3,469.00 | 3,373.00 | 3,448.00 | 3,448.00 | 3,029,700 |
24 jun 2024 | 3,369.00 | 3,375.00 | 3,340.00 | 3,354.00 | 3,354.00 | 1,961,600 |
21 jun 2024 | 3,372.00 | 3,409.00 | 3,342.00 | 3,346.00 | 3,346.00 | 3,143,200 |
20 jun 2024 | 3,359.00 | 3,374.00 | 3,336.00 | 3,371.00 | 3,371.00 | 1,572,400 |
19 jun 2024 | 3,387.00 | 3,422.00 | 3,359.00 | 3,380.00 | 3,380.00 | 2,241,800 |
18 jun 2024 | 3,322.00 | 3,365.00 | 3,289.00 | 3,360.00 | 3,360.00 | 3,586,800 |
17 jun 2024 | 3,231.00 | 3,269.00 | 3,187.00 | 3,262.00 | 3,262.00 | 2,637,600 |
14 jun 2024 | 3,301.00 | 3,322.00 | 3,232.00 | 3,281.00 | 3,281.00 | 5,694,600 |
13 jun 2024 | 3,390.00 | 3,408.00 | 3,322.00 | 3,329.00 | 3,329.00 | 2,764,600 |
12 jun 2024 | 3,355.00 | 3,414.00 | 3,338.00 | 3,398.00 | 3,398.00 | 1,925,700 |
11 jun 2024 | 3,436.00 | 3,454.00 | 3,399.00 | 3,401.00 | 3,401.00 | 1,911,700 |
10 jun 2024 | 3,367.00 | 3,436.00 | 3,366.00 | 3,426.00 | 3,426.00 | 1,982,000 |
07 jun 2024 | 3,341.00 | 3,380.00 | 3,329.00 | 3,367.00 | 3,367.00 | 1,684,400 |
06 jun 2024 | 3,409.00 | 3,442.00 | 3,331.00 | 3,341.00 | 3,341.00 | 3,103,800 |
05 jun 2024 | 3,417.00 | 3,426.00 | 3,340.00 | 3,362.00 | 3,362.00 | 3,306,800 |
04 jun 2024 | 3,500.00 | 3,535.00 | 3,456.00 | 3,487.00 | 3,487.00 | 2,959,500 |
03 jun 2024 | 3,557.00 | 3,606.00 | 3,518.00 | 3,554.00 | 3,554.00 | 2,944,300 |
31 may 2024 | 3,480.00 | 3,507.00 | 3,439.00 | 3,500.00 | 3,500.00 | 3,351,900 |
30 may 2024 | 3,412.00 | 3,482.00 | 3,368.00 | 3,447.00 | 3,447.00 | 2,908,100 |
29 may 2024 | 3,448.00 | 3,474.00 | 3,400.00 | 3,415.00 | 3,415.00 | 2,413,400 |
28 may 2024 | 3,375.00 | 3,437.00 | 3,372.00 | 3,434.00 | 3,434.00 | 1,861,500 |
27 may 2024 | 3,341.00 | 3,382.00 | 3,335.00 | 3,369.00 | 3,369.00 | 1,705,500 |
24 may 2024 | 3,288.00 | 3,352.00 | 3,281.00 | 3,319.00 | 3,319.00 | 1,663,000 |
23 may 2024 | 3,311.00 | 3,350.00 | 3,303.00 | 3,338.00 | 3,338.00 | 1,312,000 |
22 may 2024 | 3,351.00 | 3,362.00 | 3,310.00 | 3,337.00 | 3,337.00 | 1,817,900 |
21 may 2024 | 3,320.00 | 3,401.00 | 3,318.00 | 3,350.00 | 3,350.00 | 2,501,500 |
20 may 2024 | 3,205.00 | 3,340.00 | 3,205.00 | 3,316.00 | 3,316.00 | 3,080,300 |
17 may 2024 | 3,225.00 | 3,258.00 | 3,209.00 | 3,220.00 | 3,220.00 | 3,040,600 |
16 may 2024 | 3,284.00 | 3,323.00 | 3,219.00 | 3,253.00 | 3,253.00 | 4,144,600 |
15 may 2024 | 3,300.00 | 3,439.00 | 3,299.00 | 3,318.00 | 3,318.00 | 5,851,000 |
14 may 2024 | 3,255.00 | 3,339.00 | 3,245.00 | 3,282.00 | 3,282.00 | 6,079,500 |
13 may 2024 | 3,286.00 | 3,321.00 | 3,122.00 | 3,199.00 | 3,199.00 | 9,349,200 |
10 may 2024 | 3,341.00 | 3,364.00 | 3,297.00 | 3,325.00 | 3,325.00 | 2,802,100 |
09 may 2024 | 3,331.00 | 3,368.00 | 3,303.00 | 3,341.00 | 3,341.00 | 1,711,700 |
08 may 2024 | 3,375.00 | 3,385.00 | 3,318.00 | 3,327.00 | 3,327.00 | 3,042,800 |
07 may 2024 | 3,455.00 | 3,460.00 | 3,367.00 | 3,410.00 | 3,410.00 | 2,717,400 |
02 may 2024 | 3,460.00 | 3,477.00 | 3,421.00 | 3,437.00 | 3,437.00 | 2,212,700 |
01 may 2024 | 3,501.00 | 3,515.00 | 3,443.00 | 3,507.00 | 3,507.00 | 2,270,400 |
30 abr 2024 | 3,400.00 | 3,537.00 | 3,368.00 | 3,532.00 | 3,532.00 | 5,026,800 |
26 abr 2024 | 3,275.00 | 3,343.00 | 3,244.00 | 3,322.00 | 3,322.00 | 2,693,100 |
25 abr 2024 | 3,362.00 | 3,400.00 | 3,270.00 | 3,276.00 | 3,276.00 | 2,332,700 |
24 abr 2024 | 3,305.00 | 3,377.00 | 3,302.00 | 3,376.00 | 3,376.00 | 3,203,500 |
23 abr 2024 | 3,323.00 | 3,345.00 | 3,288.00 | 3,292.00 | 3,292.00 | 1,953,500 |
22 abr 2024 | 3,315.00 | 3,353.00 | 3,281.00 | 3,307.00 | 3,307.00 | 2,389,300 |
19 abr 2024 | 3,391.00 | 3,400.00 | 3,280.00 | 3,300.00 | 3,300.00 | 4,193,400 |
18 abr 2024 | 3,467.00 | 3,477.00 | 3,397.00 | 3,461.00 | 3,461.00 | 2,625,000 |
17 abr 2024 | 3,550.00 | 3,572.00 | 3,455.00 | 3,468.00 | 3,468.00 | 2,480,700 |
16 abr 2024 | 3,539.00 | 3,576.00 | 3,494.00 | 3,531.00 | 3,531.00 | 2,679,100 |
15 abr 2024 | 3,532.00 | 3,581.00 | 3,481.00 | 3,577.00 | 3,577.00 | 2,693,600 |
12 abr 2024 | 3,601.00 | 3,610.00 | 3,550.00 | 3,577.00 | 3,577.00 | 3,123,900 |
11 abr 2024 | 3,538.00 | 3,565.00 | 3,511.00 | 3,565.00 | 3,565.00 | 2,671,100 |
10 abr 2024 | 3,506.00 | 3,549.00 | 3,477.00 | 3,543.00 | 3,543.00 | 1,997,800 |
09 abr 2024 | 3,528.00 | 3,538.00 | 3,499.00 | 3,536.00 | 3,536.00 | 2,298,300 |
08 abr 2024 | 3,468.00 | 3,515.00 | 3,435.00 | 3,515.00 | 3,515.00 | 2,513,300 |
05 abr 2024 | 3,417.00 | 3,432.00 | 3,383.00 | 3,432.00 | 3,432.00 | 2,217,100 |
04 abr 2024 | 3,410.00 | 3,490.00 | 3,394.00 | 3,461.00 | 3,461.00 | 3,233,500 |
03 abr 2024 | 3,350.00 | 3,403.00 | 3,337.00 | 3,395.00 | 3,395.00 | 2,800,800 |
02 abr 2024 | 3,390.00 | 3,394.00 | 3,328.00 | 3,346.00 | 3,346.00 | 2,039,900 |
01 abr 2024 | 3,460.00 | 3,478.00 | 3,334.00 | 3,369.00 | 3,369.00 | 1,916,800 |
29 mar 2024 | 3,438.00 | 3,467.00 | 3,416.00 | 3,458.00 | 3,458.00 | 815,500 |
28 mar 2024 | 3,423.00 | 3,455.00 | 3,411.00 | 3,426.00 | 3,426.00 | 2,601,800 |
28 mar 2024 | 10 Dividendo | |||||
27 mar 2024 | 3,481.00 | 3,512.00 | 3,469.00 | 3,488.00 | 3,478.00 | 3,022,400 |
26 mar 2024 | 3,450.00 | 3,473.00 | 3,430.00 | 3,463.00 | 3,453.07 | 2,126,300 |
25 mar 2024 | 3,465.00 | 3,468.00 | 3,422.00 | 3,430.00 | 3,420.17 | 1,835,900 |
22 mar 2024 | 3,459.00 | 3,481.00 | 3,440.00 | 3,473.00 | 3,463.04 | 2,910,400 |
21 mar 2024 | 3,446.00 | 3,457.00 | 3,373.00 | 3,411.00 | 3,401.22 | 3,540,900 |
19 mar 2024 | 3,270.00 | 3,376.00 | 3,270.00 | 3,376.00 | 3,366.32 | 3,628,300 |
18 mar 2024 | 3,208.00 | 3,267.00 | 3,182.00 | 3,267.00 | 3,257.63 | 2,675,200 |
15 mar 2024 | 3,197.00 | 3,197.00 | 3,135.00 | 3,169.00 | 3,159.91 | 3,741,000 |
14 mar 2024 | 3,118.00 | 3,156.00 | 3,087.00 | 3,141.00 | 3,131.99 | 2,148,800 |
13 mar 2024 | 3,166.00 | 3,179.00 | 3,075.00 | 3,105.00 | 3,096.10 | 2,440,700 |
12 mar 2024 | 3,054.00 | 3,114.00 | 3,036.00 | 3,110.00 | 3,101.08 | 3,292,300 |
11 mar 2024 | 3,058.00 | 3,102.00 | 3,028.00 | 3,069.00 | 3,060.20 | 4,526,300 |
08 mar 2024 | 3,190.00 | 3,222.00 | 3,138.00 | 3,152.00 | 3,142.96 | 5,955,700 |
07 mar 2024 | 3,465.00 | 3,492.00 | 3,230.00 | 3,256.00 | 3,246.67 | 5,578,200 |
06 mar 2024 | 3,360.00 | 3,422.00 | 3,327.00 | 3,415.00 | 3,405.21 | 3,470,900 |
05 mar 2024 | 3,309.00 | 3,365.00 | 3,297.00 | 3,348.00 | 3,338.40 | 2,535,700 |
04 mar 2024 | 3,367.00 | 3,370.00 | 3,315.00 | 3,335.00 | 3,325.44 | 3,235,000 |
01 mar 2024 | 3,371.00 | 3,397.00 | 3,361.00 | 3,369.00 | 3,359.34 | 3,446,700 |
29 feb 2024 | 3,382.00 | 3,454.00 | 3,361.00 | 3,404.00 | 3,394.24 | 5,432,300 |
28 feb 2024 | 3,373.00 | 3,410.00 | 3,343.00 | 3,389.00 | 3,379.28 | 3,238,400 |
27 feb 2024 | 3,340.00 | 3,392.00 | 3,316.00 | 3,359.00 | 3,349.37 | 2,722,300 |
26 feb 2024 | 3,367.00 | 3,407.00 | 3,340.00 | 3,340.00 | 3,330.42 | 3,017,100 |
22 feb 2024 | 3,341.00 | 3,368.00 | 3,318.00 | 3,343.00 | 3,333.42 | 3,389,700 |
21 feb 2024 | 3,366.00 | 3,394.00 | 3,314.00 | 3,330.00 | 3,320.45 | 3,034,600 |
20 feb 2024 | 3,332.00 | 3,387.00 | 3,331.00 | 3,359.00 | 3,349.37 | 1,983,100 |
19 feb 2024 | 3,300.00 | 3,361.00 | 3,284.00 | 3,358.00 | 3,348.37 | 2,038,200 |
16 feb 2024 | 3,326.00 | 3,363.00 | 3,314.00 | 3,319.00 | 3,309.48 | 3,149,500 |
15 feb 2024 | 3,320.00 | 3,358.00 | 3,275.00 | 3,339.00 | 3,329.43 | 3,409,700 |
14 feb 2024 | 3,343.00 | 3,347.00 | 3,263.00 | 3,277.00 | 3,267.60 | 4,416,700 |
13 feb 2024 | 3,300.00 | 3,413.00 | 3,274.00 | 3,348.00 | 3,338.40 | 6,900,500 |
09 feb 2024 | 3,267.00 | 3,277.00 | 3,120.00 | 3,210.00 | 3,200.80 | 6,854,700 |
08 feb 2024 | 3,146.00 | 3,295.00 | 3,053.00 | 3,231.00 | 3,221.74 | 11,584,200 |
07 feb 2024 | 3,025.00 | 3,138.00 | 3,018.00 | 3,095.00 | 3,086.13 | 3,544,500 |
06 feb 2024 | 2,968.00 | 3,036.00 | 2,954.00 | 3,028.00 | 3,019.32 | 3,223,500 |
05 feb 2024 | 2,977.50 | 3,008.00 | 2,962.50 | 2,978.00 | 2,969.46 | 3,390,600 |
*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. |