Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 3,011.00 | 3,036.00 | 2,983.00 | 2,987.00 | 2,987.00 | 1,598,400 |
28 jun 2024 | 2,980.50 | 2,994.50 | 2,955.50 | 2,975.50 | 2,975.50 | 3,889,100 |
27 jun 2024 | 2,964.00 | 2,975.50 | 2,943.00 | 2,955.50 | 2,955.50 | 3,706,600 |
26 jun 2024 | 2,958.00 | 2,984.00 | 2,932.50 | 2,965.00 | 2,965.00 | 4,514,700 |
25 jun 2024 | 2,950.00 | 2,989.00 | 2,930.50 | 2,965.00 | 2,965.00 | 4,763,700 |
24 jun 2024 | 2,935.00 | 2,951.50 | 2,915.50 | 2,926.50 | 2,926.50 | 3,333,800 |
21 jun 2024 | 2,932.00 | 2,960.50 | 2,928.00 | 2,935.00 | 2,935.00 | 8,708,700 |
20 jun 2024 | 2,948.00 | 2,955.00 | 2,902.00 | 2,941.50 | 2,941.50 | 4,442,400 |
19 jun 2024 | 2,991.00 | 3,019.00 | 2,961.00 | 2,977.50 | 2,977.50 | 3,532,800 |
18 jun 2024 | 2,987.00 | 3,023.00 | 2,976.50 | 2,991.00 | 2,991.00 | 3,324,100 |
17 jun 2024 | 3,025.00 | 3,039.00 | 2,963.00 | 2,982.00 | 2,982.00 | 3,913,700 |
14 jun 2024 | 2,967.00 | 3,044.00 | 2,967.00 | 3,041.00 | 3,041.00 | 7,206,400 |
13 jun 2024 | 2,994.00 | 3,017.00 | 2,955.00 | 2,955.00 | 2,955.00 | 3,763,200 |
12 jun 2024 | 2,971.00 | 3,008.00 | 2,969.00 | 2,993.50 | 2,993.50 | 3,098,300 |
11 jun 2024 | 3,009.00 | 3,049.00 | 3,003.00 | 3,008.00 | 3,008.00 | 3,348,300 |
10 jun 2024 | 2,961.50 | 3,010.00 | 2,961.50 | 3,001.00 | 3,001.00 | 2,929,600 |
07 jun 2024 | 2,950.00 | 2,965.50 | 2,942.50 | 2,961.50 | 2,961.50 | 2,391,200 |
06 jun 2024 | 2,940.00 | 2,966.00 | 2,939.00 | 2,957.00 | 2,957.00 | 4,881,900 |
05 jun 2024 | 2,975.00 | 2,976.00 | 2,914.00 | 2,936.00 | 2,936.00 | 6,857,800 |
04 jun 2024 | 3,046.00 | 3,068.00 | 3,017.00 | 3,033.00 | 3,033.00 | 4,929,600 |
03 jun 2024 | 3,099.00 | 3,137.00 | 3,083.00 | 3,090.00 | 3,090.00 | 3,630,900 |
31 may 2024 | 3,036.00 | 3,075.00 | 3,020.00 | 3,060.00 | 3,060.00 | 12,262,800 |
30 may 2024 | 3,043.00 | 3,043.00 | 2,998.00 | 3,039.00 | 3,039.00 | 4,212,500 |
29 may 2024 | 3,109.00 | 3,137.00 | 3,092.00 | 3,094.00 | 3,094.00 | 3,540,400 |
28 may 2024 | 3,113.00 | 3,132.00 | 3,092.00 | 3,108.00 | 3,108.00 | 2,443,900 |
27 may 2024 | 3,078.00 | 3,104.00 | 3,061.00 | 3,096.00 | 3,096.00 | 2,930,700 |
24 may 2024 | 3,003.00 | 3,071.00 | 2,987.00 | 3,057.00 | 3,057.00 | 3,855,900 |
23 may 2024 | 3,050.00 | 3,085.00 | 3,022.00 | 3,082.00 | 3,082.00 | 3,940,100 |
22 may 2024 | 3,102.00 | 3,130.00 | 3,049.00 | 3,060.00 | 3,060.00 | 4,251,300 |
21 may 2024 | 3,075.00 | 3,121.00 | 3,073.00 | 3,087.00 | 3,087.00 | 5,033,500 |
20 may 2024 | 2,992.00 | 3,074.00 | 2,991.00 | 3,057.00 | 3,057.00 | 4,856,100 |
17 may 2024 | 2,975.00 | 3,003.00 | 2,971.50 | 2,992.00 | 2,992.00 | 4,507,100 |
16 may 2024 | 3,035.00 | 3,041.00 | 2,981.50 | 3,005.00 | 3,005.00 | 4,618,000 |
15 may 2024 | 2,984.50 | 3,039.00 | 2,983.50 | 3,011.00 | 3,011.00 | 4,822,700 |
14 may 2024 | 3,018.00 | 3,046.00 | 2,987.50 | 2,996.50 | 2,996.50 | 6,098,200 |
13 may 2024 | 3,038.00 | 3,048.00 | 2,990.00 | 3,021.00 | 3,021.00 | 5,682,000 |
10 may 2024 | 2,950.00 | 3,079.00 | 2,949.50 | 3,056.00 | 3,056.00 | 9,057,700 |
09 may 2024 | 2,910.00 | 2,950.00 | 2,897.00 | 2,931.00 | 2,931.00 | 7,086,200 |
08 may 2024 | 2,914.00 | 2,921.00 | 2,850.00 | 2,877.00 | 2,877.00 | 8,656,000 |
07 may 2024 | 2,950.50 | 2,975.00 | 2,876.50 | 2,914.00 | 2,914.00 | 11,406,900 |
02 may 2024 | 2,852.00 | 2,922.00 | 2,849.00 | 2,900.50 | 2,900.50 | 10,318,700 |
01 may 2024 | 2,802.50 | 2,851.50 | 2,786.00 | 2,847.50 | 2,847.50 | 6,068,400 |
30 abr 2024 | 2,768.00 | 2,845.00 | 2,760.50 | 2,824.00 | 2,824.00 | 10,498,600 |
26 abr 2024 | 2,705.00 | 2,716.50 | 2,681.00 | 2,706.00 | 2,706.00 | 5,199,100 |
25 abr 2024 | 2,676.00 | 2,728.00 | 2,670.50 | 2,670.50 | 2,670.50 | 4,518,300 |
24 abr 2024 | 2,666.00 | 2,708.50 | 2,661.50 | 2,703.00 | 2,703.00 | 5,307,400 |
23 abr 2024 | 2,675.00 | 2,691.00 | 2,647.50 | 2,657.00 | 2,657.00 | 3,313,500 |
22 abr 2024 | 2,647.50 | 2,679.50 | 2,628.50 | 2,645.50 | 2,645.50 | 4,647,000 |
19 abr 2024 | 2,643.00 | 2,643.00 | 2,563.50 | 2,597.50 | 2,597.50 | 7,502,400 |
18 abr 2024 | 2,580.00 | 2,654.00 | 2,571.50 | 2,647.00 | 2,647.00 | 4,331,600 |
17 abr 2024 | 2,673.00 | 2,675.00 | 2,594.50 | 2,602.00 | 2,602.00 | 6,221,300 |
16 abr 2024 | 2,745.00 | 2,767.50 | 2,650.50 | 2,669.50 | 2,669.50 | 6,527,700 |
15 abr 2024 | 2,695.00 | 2,785.50 | 2,667.00 | 2,753.00 | 2,753.00 | 9,382,700 |
12 abr 2024 | 2,692.50 | 2,695.00 | 2,655.00 | 2,677.00 | 2,677.00 | 4,925,600 |
11 abr 2024 | 2,646.50 | 2,703.00 | 2,643.50 | 2,686.50 | 2,686.50 | 4,921,700 |
10 abr 2024 | 2,660.50 | 2,674.50 | 2,638.50 | 2,662.50 | 2,662.50 | 4,200,500 |
09 abr 2024 | 2,640.00 | 2,687.00 | 2,633.00 | 2,687.00 | 2,687.00 | 5,743,900 |
08 abr 2024 | 2,633.50 | 2,642.00 | 2,608.50 | 2,630.50 | 2,630.50 | 4,200,000 |
05 abr 2024 | 2,572.00 | 2,619.00 | 2,564.50 | 2,608.00 | 2,608.00 | 4,796,000 |
04 abr 2024 | 2,610.00 | 2,632.00 | 2,597.00 | 2,601.00 | 2,601.00 | 6,066,700 |
03 abr 2024 | 2,536.00 | 2,590.00 | 2,495.50 | 2,565.50 | 2,565.50 | 6,304,400 |
02 abr 2024 | 2,572.00 | 2,583.00 | 2,543.50 | 2,563.00 | 2,563.00 | 4,401,900 |
01 abr 2024 | 2,632.00 | 2,643.00 | 2,525.00 | 2,553.50 | 2,553.50 | 5,378,900 |
29 mar 2024 | 2,615.00 | 2,637.50 | 2,604.00 | 2,632.00 | 2,632.00 | 1,969,000 |
28 mar 2024 | 2,591.00 | 2,632.00 | 2,582.00 | 2,610.50 | 2,610.50 | 5,712,600 |
28 mar 2024 | 43.5 Dividendo | |||||
27 mar 2024 | 2,660.00 | 2,707.50 | 2,643.50 | 2,643.50 | 2,600.00 | 7,867,200 |
26 mar 2024 | 2,668.00 | 2,668.50 | 2,637.00 | 2,639.50 | 2,596.07 | 4,432,800 |
25 mar 2024 | 2,685.50 | 2,686.00 | 2,657.00 | 2,665.00 | 2,621.15 | 4,898,300 |
22 mar 2024 | 2,675.50 | 2,695.50 | 2,652.50 | 2,677.50 | 2,633.44 | 7,754,100 |
21 mar 2024 | 2,600.00 | 2,655.00 | 2,592.50 | 2,652.50 | 2,608.85 | 11,014,100 |
19 mar 2024 | 2,507.00 | 2,552.50 | 2,492.00 | 2,551.00 | 2,509.02 | 6,092,200 |
18 mar 2024 | 2,488.00 | 2,511.00 | 2,471.00 | 2,507.50 | 2,466.24 | 5,306,000 |
15 mar 2024 | 2,418.00 | 2,475.50 | 2,412.00 | 2,455.50 | 2,415.09 | 12,367,900 |
14 mar 2024 | 2,390.00 | 2,428.00 | 2,372.00 | 2,422.50 | 2,382.64 | 5,927,200 |
13 mar 2024 | 2,425.00 | 2,434.00 | 2,348.50 | 2,369.00 | 2,330.02 | 5,737,200 |
12 mar 2024 | 2,392.00 | 2,394.50 | 2,326.50 | 2,388.50 | 2,349.20 | 8,035,900 |
11 mar 2024 | 2,502.50 | 2,505.50 | 2,401.50 | 2,434.00 | 2,393.95 | 7,446,500 |
08 mar 2024 | 2,538.00 | 2,558.50 | 2,513.50 | 2,531.50 | 2,489.84 | 5,441,300 |
07 mar 2024 | 2,584.00 | 2,624.50 | 2,529.50 | 2,537.00 | 2,495.25 | 8,146,800 |
06 mar 2024 | 2,507.50 | 2,547.00 | 2,485.50 | 2,547.00 | 2,505.09 | 5,388,700 |
05 mar 2024 | 2,480.00 | 2,520.00 | 2,465.00 | 2,512.00 | 2,470.66 | 4,344,900 |
04 mar 2024 | 2,515.00 | 2,519.50 | 2,482.50 | 2,492.00 | 2,450.99 | 4,622,800 |
01 mar 2024 | 2,482.00 | 2,515.00 | 2,482.00 | 2,505.00 | 2,463.78 | 4,469,100 |
29 feb 2024 | 2,500.00 | 2,502.00 | 2,461.50 | 2,472.00 | 2,431.32 | 9,386,400 |
28 feb 2024 | 2,511.50 | 2,527.00 | 2,487.00 | 2,508.50 | 2,467.22 | 5,882,900 |
27 feb 2024 | 2,559.00 | 2,560.00 | 2,508.50 | 2,511.50 | 2,470.17 | 7,178,400 |
26 feb 2024 | 2,545.00 | 2,635.00 | 2,535.50 | 2,548.50 | 2,506.56 | 13,795,100 |
22 feb 2024 | 2,459.00 | 2,497.00 | 2,455.00 | 2,495.00 | 2,453.94 | 6,362,500 |
21 feb 2024 | 2,475.00 | 2,497.00 | 2,424.50 | 2,442.50 | 2,402.31 | 5,963,900 |
20 feb 2024 | 2,474.50 | 2,476.00 | 2,447.00 | 2,462.50 | 2,421.98 | 5,579,000 |
19 feb 2024 | 2,420.50 | 2,458.50 | 2,418.00 | 2,458.50 | 2,418.04 | 5,208,000 |
16 feb 2024 | 2,400.00 | 2,438.00 | 2,392.50 | 2,414.50 | 2,374.77 | 8,964,000 |
15 feb 2024 | 2,409.00 | 2,413.50 | 2,368.00 | 2,382.00 | 2,342.80 | 6,227,700 |
14 feb 2024 | 2,400.00 | 2,404.00 | 2,365.50 | 2,386.00 | 2,346.74 | 4,771,600 |
13 feb 2024 | 2,371.50 | 2,404.50 | 2,351.00 | 2,403.00 | 2,363.46 | 7,392,100 |
09 feb 2024 | 2,370.00 | 2,385.00 | 2,352.50 | 2,371.00 | 2,331.98 | 4,989,900 |
08 feb 2024 | 2,405.00 | 2,405.00 | 2,364.00 | 2,384.50 | 2,345.26 | 5,250,700 |
07 feb 2024 | 2,350.00 | 2,388.00 | 2,334.50 | 2,386.00 | 2,346.74 | 6,537,900 |
06 feb 2024 | 2,369.50 | 2,377.50 | 2,337.00 | 2,356.00 | 2,317.23 | 7,961,600 |
*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. |