Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 3,122.00 | 3,177.00 | 3,108.00 | 3,133.00 | 3,133.00 | 1,718,200 |
03 jul 2024 | 3,100.00 | 3,170.00 | 3,085.00 | 3,104.00 | 3,104.00 | 2,504,900 |
02 jul 2024 | 2,991.00 | 3,055.00 | 2,972.00 | 3,030.00 | 3,030.00 | 1,644,300 |
01 jul 2024 | 2,956.00 | 3,021.00 | 2,920.50 | 2,979.00 | 2,979.00 | 1,447,600 |
28 jun 2024 | 2,960.00 | 3,040.00 | 2,948.00 | 2,958.00 | 2,958.00 | 1,762,600 |
27 jun 2024 | 2,880.00 | 2,947.50 | 2,860.00 | 2,946.50 | 2,946.50 | 1,064,900 |
26 jun 2024 | 2,880.50 | 2,907.00 | 2,869.00 | 2,898.00 | 2,898.00 | 979,200 |
25 jun 2024 | 2,835.00 | 2,866.00 | 2,822.50 | 2,850.00 | 2,850.00 | 909,300 |
24 jun 2024 | 2,825.00 | 2,850.50 | 2,798.00 | 2,833.50 | 2,833.50 | 1,070,900 |
21 jun 2024 | 2,873.00 | 2,944.00 | 2,817.50 | 2,828.50 | 2,828.50 | 2,841,100 |
20 jun 2024 | 2,803.00 | 2,828.50 | 2,782.00 | 2,800.50 | 2,800.50 | 1,018,300 |
19 jun 2024 | 2,758.00 | 2,797.00 | 2,740.50 | 2,781.50 | 2,781.50 | 1,146,100 |
18 jun 2024 | 2,724.50 | 2,755.50 | 2,666.00 | 2,748.50 | 2,748.50 | 1,842,600 |
17 jun 2024 | 2,751.50 | 2,799.50 | 2,723.00 | 2,771.50 | 2,771.50 | 1,412,900 |
14 jun 2024 | 2,706.50 | 2,812.00 | 2,700.50 | 2,801.50 | 2,801.50 | 1,721,100 |
13 jun 2024 | 2,709.00 | 2,806.00 | 2,682.50 | 2,727.00 | 2,727.00 | 2,211,300 |
12 jun 2024 | 2,665.00 | 2,714.50 | 2,634.50 | 2,692.50 | 2,692.50 | 1,214,500 |
11 jun 2024 | 2,691.50 | 2,699.00 | 2,630.50 | 2,677.00 | 2,677.00 | 1,080,500 |
10 jun 2024 | 2,655.00 | 2,697.50 | 2,642.00 | 2,681.00 | 2,681.00 | 1,133,700 |
07 jun 2024 | 2,666.00 | 2,710.00 | 2,620.00 | 2,651.50 | 2,651.50 | 1,946,500 |
06 jun 2024 | 2,620.00 | 2,671.00 | 2,601.00 | 2,645.00 | 2,645.00 | 2,213,400 |
05 jun 2024 | 2,503.50 | 2,587.00 | 2,475.00 | 2,539.00 | 2,539.00 | 2,122,800 |
04 jun 2024 | 2,424.50 | 2,509.50 | 2,412.50 | 2,505.50 | 2,505.50 | 1,449,800 |
03 jun 2024 | 2,424.00 | 2,455.00 | 2,409.50 | 2,422.50 | 2,422.50 | 1,439,700 |
31 may 2024 | 2,365.00 | 2,427.50 | 2,365.00 | 2,423.50 | 2,423.50 | 1,394,700 |
30 may 2024 | 2,311.00 | 2,369.00 | 2,300.50 | 2,360.00 | 2,360.00 | 1,176,000 |
29 may 2024 | 2,429.50 | 2,430.00 | 2,340.00 | 2,341.00 | 2,341.00 | 1,639,900 |
28 may 2024 | 2,486.00 | 2,493.50 | 2,387.00 | 2,390.00 | 2,390.00 | 1,991,900 |
27 may 2024 | 2,364.00 | 2,508.50 | 2,359.00 | 2,508.50 | 2,508.50 | 2,124,800 |
24 may 2024 | 2,324.00 | 2,372.50 | 2,321.50 | 2,352.50 | 2,352.50 | 1,074,700 |
23 may 2024 | 2,388.00 | 2,427.50 | 2,338.00 | 2,367.50 | 2,367.50 | 2,250,800 |
22 may 2024 | 2,413.00 | 2,465.00 | 2,369.00 | 2,370.00 | 2,370.00 | 2,014,900 |
21 may 2024 | 2,486.50 | 2,502.50 | 2,411.50 | 2,411.50 | 2,411.50 | 1,618,700 |
20 may 2024 | 2,498.00 | 2,551.00 | 2,489.00 | 2,502.50 | 2,502.50 | 1,318,400 |
17 may 2024 | 2,485.00 | 2,567.50 | 2,432.00 | 2,506.00 | 2,506.00 | 3,121,800 |
16 may 2024 | 2,520.00 | 2,554.00 | 2,397.00 | 2,525.00 | 2,525.00 | 4,139,700 |
15 may 2024 | 2,554.00 | 2,622.50 | 2,420.00 | 2,500.00 | 2,500.00 | 7,699,400 |
14 may 2024 | 2,797.00 | 2,853.50 | 2,780.50 | 2,809.50 | 2,809.50 | 2,268,600 |
13 may 2024 | 2,760.00 | 2,797.00 | 2,732.00 | 2,796.00 | 2,796.00 | 1,566,600 |
10 may 2024 | 2,688.00 | 2,746.50 | 2,675.50 | 2,713.50 | 2,713.50 | 1,225,800 |
09 may 2024 | 2,689.00 | 2,741.00 | 2,670.00 | 2,683.50 | 2,683.50 | 774,100 |
08 may 2024 | 2,701.00 | 2,704.50 | 2,656.00 | 2,689.00 | 2,689.00 | 997,300 |
07 may 2024 | 2,685.00 | 2,756.50 | 2,680.00 | 2,738.00 | 2,738.00 | 930,800 |
02 may 2024 | 2,653.50 | 2,684.00 | 2,633.00 | 2,659.50 | 2,659.50 | 749,400 |
01 may 2024 | 2,672.00 | 2,676.00 | 2,600.00 | 2,633.00 | 2,633.00 | 1,067,500 |
30 abr 2024 | 2,731.00 | 2,737.00 | 2,627.00 | 2,669.50 | 2,669.50 | 1,305,600 |
26 abr 2024 | 2,610.00 | 2,700.00 | 2,575.00 | 2,700.00 | 2,700.00 | 1,608,700 |
25 abr 2024 | 2,612.50 | 2,680.00 | 2,594.50 | 2,657.00 | 2,657.00 | 1,583,100 |
24 abr 2024 | 2,601.00 | 2,665.00 | 2,587.50 | 2,637.50 | 2,637.50 | 1,157,500 |
23 abr 2024 | 2,650.00 | 2,659.50 | 2,574.50 | 2,585.00 | 2,585.00 | 1,141,100 |
22 abr 2024 | 2,634.00 | 2,650.00 | 2,575.00 | 2,639.50 | 2,639.50 | 1,411,400 |
19 abr 2024 | 2,680.00 | 2,696.00 | 2,578.00 | 2,628.00 | 2,628.00 | 1,083,800 |
18 abr 2024 | 2,660.00 | 2,718.50 | 2,636.00 | 2,704.00 | 2,704.00 | 934,100 |
17 abr 2024 | 2,699.50 | 2,722.50 | 2,664.50 | 2,689.50 | 2,689.50 | 940,700 |
16 abr 2024 | 2,800.00 | 2,807.50 | 2,693.00 | 2,695.50 | 2,695.50 | 1,947,400 |
15 abr 2024 | 2,876.50 | 2,904.50 | 2,801.00 | 2,842.00 | 2,842.00 | 1,223,300 |
12 abr 2024 | 2,942.50 | 2,952.50 | 2,908.00 | 2,914.00 | 2,914.00 | 732,300 |
11 abr 2024 | 2,912.50 | 2,959.00 | 2,892.00 | 2,912.50 | 2,912.50 | 1,153,900 |
10 abr 2024 | 3,089.00 | 3,089.00 | 2,908.00 | 2,942.00 | 2,942.00 | 2,011,300 |
09 abr 2024 | 3,027.00 | 3,118.00 | 3,020.00 | 3,089.00 | 3,089.00 | 917,800 |
08 abr 2024 | 3,010.00 | 3,044.00 | 2,992.50 | 3,027.00 | 3,027.00 | 780,700 |
05 abr 2024 | 2,970.00 | 3,020.00 | 2,945.00 | 2,998.00 | 2,998.00 | 898,000 |
04 abr 2024 | 3,000.00 | 3,013.00 | 2,973.00 | 3,004.00 | 3,004.00 | 841,100 |
03 abr 2024 | 2,970.50 | 3,005.00 | 2,960.00 | 2,969.50 | 2,969.50 | 1,117,300 |
02 abr 2024 | 3,005.00 | 3,057.00 | 2,992.00 | 3,016.00 | 3,016.00 | 1,133,000 |
01 abr 2024 | 3,066.00 | 3,080.00 | 3,005.00 | 3,050.00 | 3,050.00 | 1,408,900 |
29 mar 2024 | 2,945.00 | 3,044.00 | 2,920.00 | 3,028.00 | 3,028.00 | 1,117,600 |
28 mar 2024 | 3,030.00 | 3,075.00 | 2,900.00 | 2,900.00 | 2,900.00 | 3,069,000 |
28 mar 2024 | 3.333333 Dividendo | |||||
28 mar 2024 | 3:1 División de acciones | |||||
27 mar 2024 | 3,080.00 | 3,137.00 | 3,007.00 | 3,022.33 | 3,019.00 | 2,313,900 |
26 mar 2024 | 3,033.00 | 3,075.33 | 3,008.33 | 3,033.67 | 3,030.32 | 1,318,800 |
25 mar 2024 | 3,043.33 | 3,076.67 | 3,015.00 | 3,026.67 | 3,023.33 | 1,848,600 |
22 mar 2024 | 2,934.00 | 3,024.00 | 2,933.33 | 3,024.00 | 3,020.66 | 1,928,700 |
21 mar 2024 | 2,860.33 | 2,939.33 | 2,833.33 | 2,930.33 | 2,927.10 | 2,284,800 |
19 mar 2024 | 2,878.67 | 2,878.67 | 2,802.33 | 2,810.33 | 2,807.23 | 1,517,100 |
18 mar 2024 | 2,908.33 | 2,908.33 | 2,848.00 | 2,868.67 | 2,865.50 | 1,887,600 |
15 mar 2024 | 2,916.67 | 2,951.67 | 2,882.33 | 2,905.67 | 2,902.46 | 2,883,000 |
14 mar 2024 | 2,845.67 | 2,907.00 | 2,830.00 | 2,895.67 | 2,892.47 | 1,678,800 |
13 mar 2024 | 2,822.00 | 2,862.67 | 2,803.33 | 2,837.00 | 2,833.87 | 1,744,800 |
12 mar 2024 | 2,764.00 | 2,833.33 | 2,729.33 | 2,833.33 | 2,830.21 | 1,420,500 |
11 mar 2024 | 2,803.67 | 2,819.67 | 2,779.00 | 2,798.00 | 2,794.91 | 1,313,700 |
08 mar 2024 | 2,812.33 | 2,860.33 | 2,803.67 | 2,827.33 | 2,824.21 | 1,422,900 |
07 mar 2024 | 2,880.00 | 2,892.00 | 2,806.67 | 2,862.33 | 2,859.18 | 2,198,400 |
06 mar 2024 | 2,893.33 | 2,932.00 | 2,873.00 | 2,881.33 | 2,878.16 | 2,116,500 |
05 mar 2024 | 2,929.67 | 2,957.00 | 2,875.33 | 2,907.67 | 2,904.46 | 2,049,000 |
04 mar 2024 | 2,916.67 | 2,958.33 | 2,895.33 | 2,918.33 | 2,915.11 | 1,953,000 |
01 mar 2024 | 2,761.00 | 2,892.33 | 2,745.67 | 2,881.00 | 2,877.82 | 2,352,000 |
29 feb 2024 | 2,787.67 | 2,803.33 | 2,743.67 | 2,796.33 | 2,793.25 | 2,416,800 |
28 feb 2024 | 2,796.33 | 2,852.67 | 2,755.00 | 2,807.33 | 2,804.24 | 2,712,000 |
27 feb 2024 | 2,750.00 | 2,777.33 | 2,712.00 | 2,773.33 | 2,770.27 | 2,127,300 |
26 feb 2024 | 2,683.33 | 2,759.00 | 2,670.00 | 2,744.33 | 2,741.31 | 2,530,200 |
22 feb 2024 | 2,642.00 | 2,699.67 | 2,623.33 | 2,666.67 | 2,663.73 | 3,221,700 |
21 feb 2024 | 2,541.33 | 2,634.00 | 2,526.67 | 2,628.33 | 2,625.43 | 4,336,200 |
20 feb 2024 | 2,488.33 | 2,524.33 | 2,454.33 | 2,491.33 | 2,488.59 | 1,884,900 |
19 feb 2024 | 2,407.33 | 2,504.00 | 2,389.67 | 2,477.67 | 2,474.93 | 3,032,100 |
16 feb 2024 | 2,422.67 | 2,475.67 | 2,376.67 | 2,389.33 | 2,386.70 | 4,134,300 |
15 feb 2024 | 2,592.00 | 2,598.00 | 2,412.33 | 2,436.00 | 2,433.31 | 8,477,100 |
14 feb 2024 | 2,231.67 | 2,296.00 | 2,219.00 | 2,275.33 | 2,272.82 | 4,779,300 |
13 feb 2024 | 2,145.00 | 2,218.33 | 2,138.67 | 2,213.00 | 2,210.56 | 3,180,000 |
*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. |