Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 4,450.00 | 4,450.00 | 4,361.00 | 4,373.00 | 4,373.00 | 3,120,300 |
04 jul 2024 | 4,424.00 | 4,461.00 | 4,397.00 | 4,456.00 | 4,456.00 | 3,021,400 |
03 jul 2024 | 4,431.00 | 4,439.00 | 4,397.00 | 4,433.00 | 4,433.00 | 2,425,600 |
02 jul 2024 | 4,395.00 | 4,455.00 | 4,373.00 | 4,449.00 | 4,449.00 | 3,013,900 |
01 jul 2024 | 4,375.00 | 4,417.00 | 4,373.00 | 4,407.00 | 4,407.00 | 2,509,800 |
28 jun 2024 | 4,400.00 | 4,407.00 | 4,343.00 | 4,354.00 | 4,354.00 | 2,681,000 |
27 jun 2024 | 4,372.00 | 4,386.00 | 4,351.00 | 4,376.00 | 4,376.00 | 2,944,100 |
27 jun 2024 | 75 Dividendo | |||||
26 jun 2024 | 4,439.00 | 4,474.00 | 4,430.00 | 4,462.00 | 4,387.00 | 3,537,700 |
25 jun 2024 | 4,399.00 | 4,439.00 | 4,380.00 | 4,435.00 | 4,360.45 | 2,844,500 |
24 jun 2024 | 4,365.00 | 4,392.00 | 4,358.00 | 4,368.00 | 4,294.58 | 2,170,900 |
21 jun 2024 | 4,329.00 | 4,384.00 | 4,328.00 | 4,345.00 | 4,271.97 | 2,828,400 |
20 jun 2024 | 4,360.00 | 4,367.00 | 4,306.00 | 4,340.00 | 4,267.05 | 2,494,500 |
19 jun 2024 | 4,415.00 | 4,431.00 | 4,353.00 | 4,375.00 | 4,301.46 | 2,018,600 |
18 jun 2024 | 4,401.00 | 4,414.00 | 4,353.00 | 4,414.00 | 4,339.81 | 3,225,100 |
17 jun 2024 | 4,429.00 | 4,430.00 | 4,357.00 | 4,359.00 | 4,285.73 | 2,803,700 |
14 jun 2024 | 4,392.00 | 4,485.00 | 4,391.00 | 4,447.00 | 4,372.25 | 3,661,700 |
13 jun 2024 | 4,482.00 | 4,501.00 | 4,391.00 | 4,423.00 | 4,348.66 | 2,785,900 |
12 jun 2024 | 4,550.00 | 4,556.00 | 4,486.00 | 4,498.00 | 4,422.40 | 2,408,000 |
11 jun 2024 | 4,572.00 | 4,581.00 | 4,541.00 | 4,579.00 | 4,502.03 | 2,586,600 |
10 jun 2024 | 4,582.00 | 4,597.00 | 4,558.00 | 4,571.00 | 4,494.17 | 2,151,100 |
07 jun 2024 | 4,594.00 | 4,640.00 | 4,579.00 | 4,582.00 | 4,504.98 | 3,115,600 |
06 jun 2024 | 4,480.00 | 4,578.00 | 4,464.00 | 4,548.00 | 4,471.55 | 3,769,900 |
05 jun 2024 | 4,620.00 | 4,627.00 | 4,486.00 | 4,501.00 | 4,425.34 | 5,956,100 |
04 jun 2024 | 4,655.00 | 4,703.00 | 4,631.00 | 4,664.00 | 4,585.60 | 4,845,700 |
03 jun 2024 | 4,570.00 | 4,681.00 | 4,570.00 | 4,673.00 | 4,594.45 | 5,901,700 |
31 may 2024 | 4,504.00 | 4,570.00 | 4,500.00 | 4,552.00 | 4,475.49 | 8,806,700 |
30 may 2024 | 4,451.00 | 4,505.00 | 4,427.00 | 4,497.00 | 4,421.41 | 2,958,400 |
29 may 2024 | 4,501.00 | 4,525.00 | 4,485.00 | 4,495.00 | 4,419.45 | 2,720,000 |
28 may 2024 | 4,499.00 | 4,549.00 | 4,499.00 | 4,514.00 | 4,438.13 | 3,515,600 |
27 may 2024 | 4,450.00 | 4,496.00 | 4,448.00 | 4,487.00 | 4,411.58 | 2,327,400 |
24 may 2024 | 4,340.00 | 4,455.00 | 4,340.00 | 4,443.00 | 4,368.32 | 3,269,700 |
23 may 2024 | 4,370.00 | 4,435.00 | 4,359.00 | 4,429.00 | 4,354.55 | 3,348,800 |
22 may 2024 | 4,368.00 | 4,374.00 | 4,345.00 | 4,350.00 | 4,276.88 | 2,114,900 |
21 may 2024 | 4,379.00 | 4,411.00 | 4,370.00 | 4,374.00 | 4,300.48 | 2,749,600 |
20 may 2024 | 4,330.00 | 4,408.00 | 4,325.00 | 4,392.00 | 4,318.18 | 3,074,900 |
17 may 2024 | 4,341.00 | 4,370.00 | 4,312.00 | 4,331.00 | 4,258.20 | 2,927,400 |
16 may 2024 | 4,411.00 | 4,412.00 | 4,341.00 | 4,341.00 | 4,268.03 | 4,045,900 |
15 may 2024 | 4,415.00 | 4,422.00 | 4,392.00 | 4,396.00 | 4,322.11 | 2,579,700 |
14 may 2024 | 4,362.00 | 4,397.00 | 4,346.00 | 4,392.00 | 4,318.18 | 2,702,300 |
13 may 2024 | 4,370.00 | 4,378.00 | 4,335.00 | 4,361.00 | 4,287.70 | 2,530,900 |
10 may 2024 | 4,360.00 | 4,422.00 | 4,356.00 | 4,384.00 | 4,310.31 | 3,509,800 |
09 may 2024 | 4,343.00 | 4,389.00 | 4,328.00 | 4,338.00 | 4,265.08 | 2,959,800 |
08 may 2024 | 4,328.00 | 4,352.00 | 4,289.00 | 4,305.00 | 4,232.64 | 3,277,500 |
07 may 2024 | 4,316.00 | 4,338.00 | 4,289.00 | 4,328.00 | 4,255.25 | 3,719,300 |
02 may 2024 | 4,260.00 | 4,283.00 | 4,223.00 | 4,277.00 | 4,205.11 | 4,342,400 |
01 may 2024 | 4,276.00 | 4,307.00 | 4,250.00 | 4,290.00 | 4,217.89 | 3,541,700 |
30 abr 2024 | 4,215.00 | 4,292.00 | 4,215.00 | 4,280.00 | 4,208.06 | 7,344,000 |
26 abr 2024 | 4,030.00 | 4,233.00 | 4,025.00 | 4,214.00 | 4,143.17 | 10,815,600 |
25 abr 2024 | 4,230.00 | 4,274.00 | 4,060.00 | 4,066.00 | 3,997.66 | 13,557,000 |
24 abr 2024 | 4,476.00 | 4,484.00 | 4,404.00 | 4,440.00 | 4,365.37 | 4,658,700 |
23 abr 2024 | 4,467.00 | 4,471.00 | 4,416.00 | 4,439.00 | 4,364.39 | 2,509,100 |
22 abr 2024 | 4,398.00 | 4,442.00 | 4,362.00 | 4,432.00 | 4,357.50 | 3,485,400 |
19 abr 2024 | 4,370.00 | 4,426.00 | 4,313.00 | 4,351.00 | 4,277.87 | 3,397,700 |
18 abr 2024 | 4,425.00 | 4,426.00 | 4,348.00 | 4,386.00 | 4,312.28 | 2,616,900 |
17 abr 2024 | 4,400.00 | 4,437.00 | 4,383.00 | 4,388.00 | 4,314.24 | 2,071,000 |
16 abr 2024 | 4,457.00 | 4,475.00 | 4,393.00 | 4,421.00 | 4,346.69 | 2,885,800 |
15 abr 2024 | 4,470.00 | 4,500.00 | 4,435.00 | 4,488.00 | 4,412.56 | 2,074,600 |
12 abr 2024 | 4,489.00 | 4,521.00 | 4,452.00 | 4,502.00 | 4,426.33 | 3,188,800 |
11 abr 2024 | 4,410.00 | 4,449.00 | 4,406.00 | 4,446.00 | 4,371.27 | 2,111,900 |
10 abr 2024 | 4,450.00 | 4,462.00 | 4,428.00 | 4,434.00 | 4,359.47 | 1,911,200 |
09 abr 2024 | 4,442.00 | 4,460.00 | 4,426.00 | 4,456.00 | 4,381.10 | 2,050,100 |
08 abr 2024 | 4,410.00 | 4,456.00 | 4,405.00 | 4,437.00 | 4,362.42 | 2,356,600 |
05 abr 2024 | 4,401.00 | 4,438.00 | 4,371.00 | 4,408.00 | 4,333.91 | 3,094,600 |
04 abr 2024 | 4,499.00 | 4,513.00 | 4,459.00 | 4,459.00 | 4,384.05 | 2,484,500 |
03 abr 2024 | 4,494.00 | 4,515.00 | 4,447.00 | 4,453.00 | 4,378.15 | 3,215,500 |
02 abr 2024 | 4,469.00 | 4,531.00 | 4,458.00 | 4,497.00 | 4,421.41 | 2,637,900 |
01 abr 2024 | 4,510.00 | 4,533.00 | 4,457.00 | 4,487.00 | 4,411.58 | 2,302,200 |
29 mar 2024 | 4,500.00 | 4,568.00 | 4,495.00 | 4,522.00 | 4,445.99 | 1,490,600 |
28 mar 2024 | 4,520.00 | 4,541.00 | 4,483.00 | 4,501.00 | 4,425.34 | 2,784,800 |
27 mar 2024 | 4,505.00 | 4,549.00 | 4,490.00 | 4,512.00 | 4,436.16 | 2,919,100 |
26 mar 2024 | 4,468.00 | 4,509.00 | 4,459.00 | 4,485.00 | 4,409.61 | 2,310,500 |
25 mar 2024 | 4,538.00 | 4,538.00 | 4,462.00 | 4,464.00 | 4,388.97 | 2,583,700 |
22 mar 2024 | 4,529.00 | 4,555.00 | 4,511.00 | 4,544.00 | 4,467.62 | 3,011,900 |
21 mar 2024 | 4,500.00 | 4,546.00 | 4,493.00 | 4,517.00 | 4,441.08 | 3,704,600 |
19 mar 2024 | 4,430.00 | 4,471.00 | 4,396.00 | 4,464.00 | 4,388.97 | 2,816,000 |
18 mar 2024 | 4,377.00 | 4,437.00 | 4,377.00 | 4,437.00 | 4,362.42 | 2,308,000 |
15 mar 2024 | 4,337.00 | 4,393.00 | 4,336.00 | 4,367.00 | 4,293.60 | 3,350,000 |
14 mar 2024 | 4,332.00 | 4,365.00 | 4,322.00 | 4,359.00 | 4,285.73 | 3,197,300 |
13 mar 2024 | 4,450.00 | 4,450.00 | 4,321.00 | 4,341.00 | 4,268.03 | 3,368,500 |
12 mar 2024 | 4,389.00 | 4,425.00 | 4,377.00 | 4,417.00 | 4,342.76 | 2,788,900 |
11 mar 2024 | 4,480.00 | 4,487.00 | 4,368.00 | 4,403.00 | 4,328.99 | 5,672,400 |
08 mar 2024 | 4,472.00 | 4,603.00 | 4,422.00 | 4,598.00 | 4,520.71 | 7,604,000 |
07 mar 2024 | 4,438.00 | 4,547.00 | 4,437.00 | 4,464.00 | 4,388.97 | 6,203,000 |
06 mar 2024 | 4,350.00 | 4,378.00 | 4,316.00 | 4,374.00 | 4,300.48 | 2,979,700 |
05 mar 2024 | 4,410.00 | 4,412.00 | 4,358.00 | 4,390.00 | 4,316.21 | 3,088,600 |
04 mar 2024 | 4,414.00 | 4,444.00 | 4,383.00 | 4,424.00 | 4,349.64 | 3,652,800 |
01 mar 2024 | 4,360.00 | 4,394.00 | 4,355.00 | 4,387.00 | 4,313.26 | 3,032,800 |
29 feb 2024 | 4,350.00 | 4,383.00 | 4,328.00 | 4,377.00 | 4,303.43 | 4,982,100 |
28 feb 2024 | 4,393.00 | 4,414.00 | 4,342.00 | 4,344.00 | 4,270.98 | 3,488,300 |
27 feb 2024 | 4,308.00 | 4,377.00 | 4,302.00 | 4,372.00 | 4,298.51 | 4,471,500 |
26 feb 2024 | 4,330.00 | 4,338.00 | 4,277.00 | 4,294.00 | 4,221.82 | 4,032,200 |
22 feb 2024 | 4,241.00 | 4,287.00 | 4,231.00 | 4,281.00 | 4,209.04 | 4,450,900 |
21 feb 2024 | 4,224.00 | 4,242.00 | 4,195.00 | 4,216.00 | 4,145.13 | 2,690,500 |
20 feb 2024 | 4,209.00 | 4,241.00 | 4,191.00 | 4,206.00 | 4,135.30 | 2,937,900 |
19 feb 2024 | 4,205.00 | 4,260.00 | 4,187.00 | 4,196.00 | 4,125.47 | 3,553,500 |
16 feb 2024 | 4,180.00 | 4,278.00 | 4,178.00 | 4,202.00 | 4,131.37 | 6,402,300 |
15 feb 2024 | 4,144.00 | 4,153.00 | 4,090.00 | 4,130.00 | 4,060.58 | 3,495,600 |
14 feb 2024 | 4,121.00 | 4,127.00 | 4,042.00 | 4,102.00 | 4,033.05 | 3,542,600 |
13 feb 2024 | 4,132.00 | 4,143.00 | 4,084.00 | 4,115.00 | 4,045.83 | 4,516,100 |
*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. |