Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 2,401.00 | 2,490.00 | 2,401.00 | 2,490.00 | 2,490.00 | 110,200 |
13 jun 2024 | 2,458.00 | 2,471.00 | 2,380.00 | 2,415.00 | 2,415.00 | 107,700 |
12 jun 2024 | 2,457.00 | 2,466.00 | 2,431.00 | 2,452.00 | 2,452.00 | 118,100 |
11 jun 2024 | 2,530.00 | 2,530.00 | 2,467.00 | 2,468.00 | 2,468.00 | 96,300 |
10 jun 2024 | 2,500.00 | 2,527.00 | 2,480.00 | 2,523.00 | 2,523.00 | 81,200 |
07 jun 2024 | 2,512.00 | 2,537.00 | 2,479.00 | 2,500.00 | 2,500.00 | 94,000 |
06 jun 2024 | 2,571.00 | 2,577.00 | 2,536.00 | 2,544.00 | 2,544.00 | 37,000 |
05 jun 2024 | 2,590.00 | 2,599.00 | 2,563.00 | 2,563.00 | 2,563.00 | 73,300 |
04 jun 2024 | 2,566.00 | 2,595.00 | 2,554.00 | 2,582.00 | 2,582.00 | 52,900 |
03 jun 2024 | 2,589.00 | 2,597.00 | 2,550.00 | 2,566.00 | 2,566.00 | 69,500 |
31 may 2024 | 2,490.00 | 2,571.00 | 2,469.00 | 2,563.00 | 2,563.00 | 111,400 |
30 may 2024 | 2,465.00 | 2,493.00 | 2,407.00 | 2,482.00 | 2,482.00 | 179,100 |
29 may 2024 | 2,561.00 | 2,568.00 | 2,480.00 | 2,491.00 | 2,491.00 | 158,900 |
28 may 2024 | 2,613.00 | 2,630.00 | 2,567.00 | 2,570.00 | 2,570.00 | 67,600 |
27 may 2024 | 2,643.00 | 2,651.00 | 2,575.00 | 2,605.00 | 2,605.00 | 80,600 |
24 may 2024 | 2,579.00 | 2,628.00 | 2,571.00 | 2,588.00 | 2,588.00 | 80,300 |
23 may 2024 | 2,580.00 | 2,600.00 | 2,561.00 | 2,593.00 | 2,593.00 | 82,400 |
22 may 2024 | 2,615.00 | 2,655.00 | 2,595.00 | 2,600.00 | 2,600.00 | 93,000 |
21 may 2024 | 2,666.00 | 2,691.00 | 2,620.00 | 2,621.00 | 2,621.00 | 118,000 |
20 may 2024 | 2,681.00 | 2,694.00 | 2,642.00 | 2,664.00 | 2,664.00 | 144,600 |
17 may 2024 | 2,713.00 | 2,755.00 | 2,685.00 | 2,694.00 | 2,694.00 | 106,800 |
16 may 2024 | 2,777.00 | 2,778.00 | 2,707.00 | 2,721.00 | 2,721.00 | 121,000 |
15 may 2024 | 2,820.00 | 2,860.00 | 2,780.00 | 2,782.00 | 2,782.00 | 77,800 |
14 may 2024 | 2,796.00 | 2,825.00 | 2,780.00 | 2,813.00 | 2,813.00 | 59,300 |
13 may 2024 | 2,932.00 | 2,967.00 | 2,794.00 | 2,816.00 | 2,816.00 | 151,900 |
10 may 2024 | 2,849.00 | 2,900.00 | 2,846.00 | 2,900.00 | 2,900.00 | 72,000 |
09 may 2024 | 2,824.00 | 2,866.00 | 2,784.00 | 2,839.00 | 2,839.00 | 65,300 |
08 may 2024 | 2,924.00 | 2,932.00 | 2,834.00 | 2,834.00 | 2,834.00 | 83,300 |
07 may 2024 | 2,898.00 | 2,954.00 | 2,880.00 | 2,924.00 | 2,924.00 | 177,200 |
02 may 2024 | 2,766.00 | 2,813.00 | 2,760.00 | 2,805.00 | 2,805.00 | 55,400 |
01 may 2024 | 2,778.00 | 2,794.00 | 2,736.00 | 2,746.00 | 2,746.00 | 67,900 |
30 abr 2024 | 2,812.00 | 2,812.00 | 2,750.00 | 2,791.00 | 2,791.00 | 70,000 |
26 abr 2024 | 2,837.00 | 2,837.00 | 2,721.00 | 2,774.00 | 2,774.00 | 287,100 |
25 abr 2024 | 2,945.00 | 2,986.00 | 2,865.00 | 2,877.00 | 2,877.00 | 178,800 |
24 abr 2024 | 2,874.00 | 2,938.00 | 2,857.00 | 2,937.00 | 2,937.00 | 227,700 |
23 abr 2024 | 2,838.00 | 2,886.00 | 2,824.00 | 2,855.00 | 2,855.00 | 161,000 |
22 abr 2024 | 2,730.00 | 2,805.00 | 2,711.00 | 2,801.00 | 2,801.00 | 149,400 |
19 abr 2024 | 2,800.00 | 2,830.00 | 2,678.00 | 2,717.00 | 2,717.00 | 150,100 |
18 abr 2024 | 2,666.00 | 2,850.00 | 2,666.00 | 2,799.00 | 2,799.00 | 182,200 |
17 abr 2024 | 2,716.00 | 2,764.00 | 2,646.00 | 2,662.00 | 2,662.00 | 187,400 |
16 abr 2024 | 2,831.00 | 2,874.00 | 2,716.00 | 2,718.00 | 2,718.00 | 213,500 |
15 abr 2024 | 2,634.00 | 2,896.00 | 2,625.00 | 2,864.00 | 2,864.00 | 601,000 |
12 abr 2024 | 2,721.00 | 2,786.00 | 2,586.00 | 2,639.00 | 2,639.00 | 1,084,400 |
11 abr 2024 | 2,694.00 | 2,715.00 | 2,665.00 | 2,690.00 | 2,690.00 | 154,300 |
10 abr 2024 | 2,742.00 | 2,747.00 | 2,692.00 | 2,700.00 | 2,700.00 | 83,300 |
09 abr 2024 | 2,799.00 | 2,799.00 | 2,726.00 | 2,742.00 | 2,742.00 | 81,300 |
08 abr 2024 | 2,773.00 | 2,818.00 | 2,750.00 | 2,773.00 | 2,773.00 | 125,400 |
05 abr 2024 | 2,687.00 | 2,745.00 | 2,680.00 | 2,728.00 | 2,728.00 | 93,900 |
04 abr 2024 | 2,782.00 | 2,782.00 | 2,704.00 | 2,715.00 | 2,715.00 | 103,300 |
03 abr 2024 | 2,704.00 | 2,770.00 | 2,690.00 | 2,745.00 | 2,745.00 | 111,400 |
02 abr 2024 | 2,780.00 | 2,780.00 | 2,686.00 | 2,700.00 | 2,700.00 | 151,800 |
01 abr 2024 | 2,919.00 | 2,933.00 | 2,792.00 | 2,803.00 | 2,803.00 | 118,400 |
29 mar 2024 | 2,745.00 | 2,897.00 | 2,745.00 | 2,895.00 | 2,895.00 | 205,300 |
28 mar 2024 | 2,780.00 | 2,810.00 | 2,713.00 | 2,730.00 | 2,730.00 | 111,400 |
27 mar 2024 | 2,679.00 | 2,837.00 | 2,679.00 | 2,790.00 | 2,790.00 | 294,400 |
26 mar 2024 | 2,646.00 | 2,700.00 | 2,636.00 | 2,673.00 | 2,673.00 | 67,800 |
25 mar 2024 | 2,699.00 | 2,704.00 | 2,656.00 | 2,656.00 | 2,656.00 | 53,500 |
22 mar 2024 | 2,694.00 | 2,710.00 | 2,640.00 | 2,710.00 | 2,710.00 | 97,400 |
21 mar 2024 | 2,683.00 | 2,707.00 | 2,662.00 | 2,663.00 | 2,663.00 | 94,100 |
19 mar 2024 | 2,672.00 | 2,699.00 | 2,630.00 | 2,664.00 | 2,664.00 | 94,900 |
18 mar 2024 | 2,651.00 | 2,680.00 | 2,641.00 | 2,652.00 | 2,652.00 | 70,500 |
15 mar 2024 | 2,593.00 | 2,662.00 | 2,569.00 | 2,645.00 | 2,645.00 | 101,200 |
14 mar 2024 | 2,555.00 | 2,610.00 | 2,545.00 | 2,608.00 | 2,608.00 | 75,800 |
13 mar 2024 | 2,600.00 | 2,600.00 | 2,516.00 | 2,541.00 | 2,541.00 | 71,000 |
12 mar 2024 | 2,549.00 | 2,580.00 | 2,512.00 | 2,580.00 | 2,580.00 | 87,100 |
11 mar 2024 | 2,545.00 | 2,609.00 | 2,542.00 | 2,567.00 | 2,567.00 | 114,500 |
08 mar 2024 | 2,567.00 | 2,632.00 | 2,567.00 | 2,591.00 | 2,591.00 | 72,300 |
07 mar 2024 | 2,674.00 | 2,674.00 | 2,558.00 | 2,611.00 | 2,611.00 | 173,900 |
06 mar 2024 | 2,533.00 | 2,683.00 | 2,522.00 | 2,670.00 | 2,670.00 | 332,600 |
05 mar 2024 | 2,508.00 | 2,526.00 | 2,463.00 | 2,522.00 | 2,522.00 | 104,200 |
04 mar 2024 | 2,523.00 | 2,539.00 | 2,486.00 | 2,515.00 | 2,515.00 | 146,100 |
01 mar 2024 | 2,540.00 | 2,616.00 | 2,495.00 | 2,507.00 | 2,507.00 | 234,800 |
29 feb 2024 | 2,578.00 | 2,601.00 | 2,502.00 | 2,540.00 | 2,540.00 | 240,800 |
28 feb 2024 | 2,603.00 | 2,655.00 | 2,561.00 | 2,615.00 | 2,615.00 | 440,400 |
28 feb 2024 | 88 Dividendo | |||||
27 feb 2024 | 2,810.00 | 2,810.00 | 2,664.00 | 2,675.00 | 2,587.00 | 593,600 |
26 feb 2024 | 2,819.00 | 2,832.00 | 2,781.00 | 2,800.00 | 2,707.89 | 180,600 |
22 feb 2024 | 2,794.00 | 2,820.00 | 2,765.00 | 2,795.00 | 2,703.05 | 143,400 |
21 feb 2024 | 2,757.00 | 2,825.00 | 2,733.00 | 2,795.00 | 2,703.05 | 123,300 |
20 feb 2024 | 2,757.00 | 2,758.00 | 2,719.00 | 2,734.00 | 2,644.06 | 65,300 |
19 feb 2024 | 2,681.00 | 2,736.00 | 2,681.00 | 2,736.00 | 2,645.99 | 70,000 |
16 feb 2024 | 2,667.00 | 2,715.00 | 2,658.00 | 2,680.00 | 2,591.84 | 72,400 |
15 feb 2024 | 2,755.00 | 2,761.00 | 2,661.00 | 2,661.00 | 2,573.46 | 153,900 |
14 feb 2024 | 2,777.00 | 2,790.00 | 2,735.00 | 2,749.00 | 2,658.57 | 104,500 |
13 feb 2024 | 2,788.00 | 2,800.00 | 2,723.00 | 2,800.00 | 2,707.89 | 112,900 |
09 feb 2024 | 2,760.00 | 2,792.00 | 2,737.00 | 2,746.00 | 2,655.66 | 101,200 |
08 feb 2024 | 2,849.00 | 2,860.00 | 2,770.00 | 2,771.00 | 2,679.84 | 161,300 |
07 feb 2024 | 2,801.00 | 2,837.00 | 2,790.00 | 2,833.00 | 2,739.80 | 126,100 |
06 feb 2024 | 2,750.00 | 2,829.00 | 2,745.00 | 2,802.00 | 2,709.82 | 218,400 |
05 feb 2024 | 2,769.00 | 2,809.00 | 2,733.00 | 2,782.00 | 2,690.48 | 226,800 |
02 feb 2024 | 2,718.00 | 2,736.00 | 2,690.00 | 2,724.00 | 2,634.39 | 96,900 |
01 feb 2024 | 2,703.00 | 2,730.00 | 2,680.00 | 2,708.00 | 2,618.91 | 80,200 |
31 ene 2024 | 2,746.00 | 2,746.00 | 2,667.00 | 2,716.00 | 2,626.65 | 207,400 |
30 ene 2024 | 2,732.00 | 2,800.00 | 2,700.00 | 2,748.00 | 2,657.60 | 338,600 |
29 ene 2024 | 2,665.00 | 2,812.00 | 2,665.00 | 2,782.00 | 2,690.48 | 487,500 |
26 ene 2024 | 2,632.00 | 2,712.00 | 2,630.00 | 2,640.00 | 2,553.15 | 161,200 |
25 ene 2024 | 2,638.00 | 2,638.00 | 2,588.00 | 2,636.00 | 2,549.28 | 90,200 |
24 ene 2024 | 2,655.00 | 2,655.00 | 2,609.00 | 2,629.00 | 2,542.51 | 144,900 |
23 ene 2024 | 2,730.00 | 2,732.00 | 2,641.00 | 2,668.00 | 2,580.23 | 155,300 |
22 ene 2024 | 2,701.00 | 2,701.00 | 2,642.00 | 2,674.00 | 2,586.03 | 113,200 |
*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. |