Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 3,080.00 | 3,150.00 | 3,065.00 | 3,150.00 | 3,150.00 | 88,700 |
09 may 2024 | 3,030.00 | 3,060.00 | 3,025.00 | 3,060.00 | 3,060.00 | 36,200 |
08 may 2024 | 2,985.00 | 3,030.00 | 2,968.00 | 3,010.00 | 3,010.00 | 60,200 |
07 may 2024 | 3,070.00 | 3,070.00 | 3,000.00 | 3,000.00 | 3,000.00 | 45,200 |
02 may 2024 | 3,055.00 | 3,090.00 | 3,025.00 | 3,080.00 | 3,080.00 | 66,600 |
01 may 2024 | 3,075.00 | 3,075.00 | 3,005.00 | 3,050.00 | 3,050.00 | 62,300 |
30 abr 2024 | 3,060.00 | 3,100.00 | 3,035.00 | 3,095.00 | 3,095.00 | 95,100 |
26 abr 2024 | 3,000.00 | 3,120.00 | 2,991.00 | 3,075.00 | 3,075.00 | 128,000 |
25 abr 2024 | 3,035.00 | 3,050.00 | 2,989.00 | 3,000.00 | 3,000.00 | 63,600 |
24 abr 2024 | 3,030.00 | 3,045.00 | 3,000.00 | 3,025.00 | 3,025.00 | 80,800 |
23 abr 2024 | 3,000.00 | 3,040.00 | 2,991.00 | 3,015.00 | 3,015.00 | 90,400 |
22 abr 2024 | 2,955.00 | 3,010.00 | 2,935.00 | 2,990.00 | 2,990.00 | 101,100 |
19 abr 2024 | 2,893.00 | 2,956.00 | 2,873.00 | 2,890.00 | 2,890.00 | 103,000 |
18 abr 2024 | 2,870.00 | 2,922.00 | 2,869.00 | 2,908.00 | 2,908.00 | 42,900 |
17 abr 2024 | 2,898.00 | 2,912.00 | 2,836.00 | 2,866.00 | 2,866.00 | 94,400 |
16 abr 2024 | 2,919.00 | 2,950.00 | 2,896.00 | 2,905.00 | 2,905.00 | 64,500 |
15 abr 2024 | 2,886.00 | 2,945.00 | 2,876.00 | 2,943.00 | 2,943.00 | 39,000 |
12 abr 2024 | 2,895.00 | 2,936.00 | 2,875.00 | 2,936.00 | 2,936.00 | 67,200 |
11 abr 2024 | 2,807.00 | 2,884.00 | 2,807.00 | 2,881.00 | 2,881.00 | 46,400 |
10 abr 2024 | 2,807.00 | 2,850.00 | 2,807.00 | 2,829.00 | 2,829.00 | 26,000 |
09 abr 2024 | 2,834.00 | 2,849.00 | 2,830.00 | 2,833.00 | 2,833.00 | 40,600 |
08 abr 2024 | 2,857.00 | 2,867.00 | 2,831.00 | 2,842.00 | 2,842.00 | 39,000 |
05 abr 2024 | 2,803.00 | 2,860.00 | 2,802.00 | 2,844.00 | 2,844.00 | 71,500 |
04 abr 2024 | 2,885.00 | 2,889.00 | 2,852.00 | 2,871.00 | 2,871.00 | 47,300 |
03 abr 2024 | 2,830.00 | 2,888.00 | 2,819.00 | 2,852.00 | 2,852.00 | 67,800 |
02 abr 2024 | 2,890.00 | 2,913.00 | 2,828.00 | 2,857.00 | 2,857.00 | 89,200 |
01 abr 2024 | 2,951.00 | 2,960.00 | 2,875.00 | 2,896.00 | 2,896.00 | 61,900 |
29 mar 2024 | 2,953.00 | 2,969.00 | 2,919.00 | 2,941.00 | 2,941.00 | 21,700 |
28 mar 2024 | 2,980.00 | 3,020.00 | 2,920.00 | 2,922.00 | 2,922.00 | 87,700 |
28 mar 2024 | 50 Dividendo | |||||
27 mar 2024 | 3,020.00 | 3,070.00 | 2,991.00 | 3,050.00 | 3,000.00 | 87,600 |
26 mar 2024 | 3,000.00 | 3,010.00 | 2,979.00 | 2,987.00 | 2,938.03 | 48,000 |
25 mar 2024 | 3,060.00 | 3,065.00 | 3,005.00 | 3,005.00 | 2,955.74 | 56,300 |
22 mar 2024 | 3,075.00 | 3,090.00 | 3,030.00 | 3,070.00 | 3,019.67 | 86,400 |
21 mar 2024 | 2,972.00 | 3,070.00 | 2,972.00 | 3,040.00 | 2,990.16 | 105,400 |
19 mar 2024 | 2,980.00 | 2,995.00 | 2,935.00 | 2,956.00 | 2,907.54 | 64,600 |
18 mar 2024 | 3,010.00 | 3,015.00 | 2,970.00 | 2,970.00 | 2,921.31 | 52,200 |
15 mar 2024 | 2,965.00 | 3,030.00 | 2,961.00 | 2,968.00 | 2,919.34 | 96,800 |
14 mar 2024 | 2,961.00 | 2,977.00 | 2,942.00 | 2,965.00 | 2,916.39 | 44,700 |
13 mar 2024 | 3,000.00 | 3,025.00 | 2,913.00 | 2,961.00 | 2,912.46 | 68,700 |
12 mar 2024 | 2,925.00 | 2,974.00 | 2,888.00 | 2,959.00 | 2,910.49 | 82,200 |
11 mar 2024 | 3,070.00 | 3,080.00 | 2,929.00 | 2,963.00 | 2,914.43 | 118,800 |
08 mar 2024 | 2,980.00 | 3,130.00 | 2,960.00 | 3,085.00 | 3,034.43 | 178,100 |
07 mar 2024 | 2,920.00 | 2,996.00 | 2,903.00 | 2,987.00 | 2,938.03 | 107,000 |
06 mar 2024 | 2,887.00 | 2,901.00 | 2,865.00 | 2,891.00 | 2,843.61 | 55,600 |
05 mar 2024 | 2,861.00 | 2,879.00 | 2,830.00 | 2,869.00 | 2,821.97 | 55,900 |
04 mar 2024 | 2,947.00 | 2,947.00 | 2,850.00 | 2,860.00 | 2,813.11 | 84,200 |
01 mar 2024 | 2,900.00 | 2,945.00 | 2,884.00 | 2,943.00 | 2,894.75 | 76,700 |
29 feb 2024 | 2,879.00 | 2,922.00 | 2,859.00 | 2,899.00 | 2,851.48 | 73,300 |
28 feb 2024 | 2,880.00 | 2,946.00 | 2,844.00 | 2,878.00 | 2,830.82 | 80,800 |
27 feb 2024 | 2,834.00 | 2,906.00 | 2,819.00 | 2,862.00 | 2,815.08 | 108,900 |
26 feb 2024 | 2,805.00 | 2,831.00 | 2,801.00 | 2,822.00 | 2,775.74 | 71,500 |
22 feb 2024 | 2,790.00 | 2,800.00 | 2,762.00 | 2,796.00 | 2,750.16 | 52,200 |
21 feb 2024 | 2,768.00 | 2,781.00 | 2,739.00 | 2,763.00 | 2,717.71 | 41,900 |
20 feb 2024 | 2,789.00 | 2,820.00 | 2,752.00 | 2,769.00 | 2,723.61 | 66,000 |
19 feb 2024 | 2,711.00 | 2,800.00 | 2,711.00 | 2,800.00 | 2,754.10 | 80,300 |
16 feb 2024 | 2,679.00 | 2,714.00 | 2,671.00 | 2,703.00 | 2,658.69 | 65,000 |
15 feb 2024 | 2,695.00 | 2,707.00 | 2,636.00 | 2,645.00 | 2,601.64 | 76,100 |
14 feb 2024 | 2,670.00 | 2,689.00 | 2,640.00 | 2,682.00 | 2,638.03 | 72,200 |
13 feb 2024 | 2,664.00 | 2,688.00 | 2,648.00 | 2,660.00 | 2,616.39 | 243,800 |
09 feb 2024 | 2,659.00 | 2,695.00 | 2,631.00 | 2,660.00 | 2,616.39 | 74,800 |
08 feb 2024 | 2,700.00 | 2,711.00 | 2,666.00 | 2,672.00 | 2,628.20 | 77,900 |
07 feb 2024 | 2,676.00 | 2,725.00 | 2,673.00 | 2,715.00 | 2,670.49 | 51,500 |
06 feb 2024 | 2,730.00 | 2,732.00 | 2,683.00 | 2,683.00 | 2,639.02 | 99,300 |
05 feb 2024 | 2,720.00 | 2,783.00 | 2,713.00 | 2,737.00 | 2,692.13 | 111,600 |
02 feb 2024 | 2,792.00 | 2,792.00 | 2,734.00 | 2,749.00 | 2,703.93 | 70,100 |
01 feb 2024 | 2,777.00 | 2,793.00 | 2,743.00 | 2,790.00 | 2,744.26 | 64,800 |
31 ene 2024 | 2,748.00 | 2,799.00 | 2,731.00 | 2,799.00 | 2,753.11 | 80,300 |
30 ene 2024 | 2,811.00 | 2,812.00 | 2,755.00 | 2,755.00 | 2,709.84 | 46,600 |
29 ene 2024 | 2,784.00 | 2,807.00 | 2,775.00 | 2,794.00 | 2,748.20 | 50,000 |
26 ene 2024 | 2,762.00 | 2,798.00 | 2,750.00 | 2,760.00 | 2,714.75 | 54,700 |
25 ene 2024 | 2,800.00 | 2,819.00 | 2,774.00 | 2,782.00 | 2,736.39 | 56,500 |
24 ene 2024 | 2,708.00 | 2,793.00 | 2,708.00 | 2,784.00 | 2,738.36 | 69,100 |
23 ene 2024 | 2,750.00 | 2,764.00 | 2,708.00 | 2,708.00 | 2,663.61 | 49,700 |
22 ene 2024 | 2,735.00 | 2,744.00 | 2,716.00 | 2,742.00 | 2,697.05 | 36,200 |
19 ene 2024 | 2,700.00 | 2,717.00 | 2,682.00 | 2,717.00 | 2,672.46 | 58,100 |
18 ene 2024 | 2,680.00 | 2,700.00 | 2,657.00 | 2,698.00 | 2,653.77 | 41,800 |
17 ene 2024 | 2,686.00 | 2,719.00 | 2,671.00 | 2,671.00 | 2,627.21 | 40,400 |
16 ene 2024 | 2,691.00 | 2,735.00 | 2,677.00 | 2,685.00 | 2,640.98 | 46,900 |
15 ene 2024 | 2,691.00 | 2,735.00 | 2,691.00 | 2,725.00 | 2,680.33 | 4,000 |
12 ene 2024 | 2,734.00 | 2,738.00 | 2,689.00 | 2,691.00 | 2,646.89 | 50,700 |
11 ene 2024 | 2,706.00 | 2,768.00 | 2,706.00 | 2,727.00 | 2,682.30 | 60,100 |
10 ene 2024 | 2,681.00 | 2,719.00 | 2,681.00 | 2,687.00 | 2,642.95 | 55,600 |
09 ene 2024 | 2,720.00 | 2,720.00 | 2,677.00 | 2,683.00 | 2,639.02 | 51,600 |
05 ene 2024 | 2,699.00 | 2,724.00 | 2,677.00 | 2,696.00 | 2,651.80 | 53,100 |
04 ene 2024 | 2,661.00 | 2,672.00 | 2,581.00 | 2,672.00 | 2,628.20 | 86,900 |
29 dic 2023 | 2,672.00 | 2,688.00 | 2,651.00 | 2,666.00 | 2,622.30 | 37,800 |
28 dic 2023 | 2,660.00 | 2,674.00 | 2,639.00 | 2,661.00 | 2,617.38 | 41,400 |
27 dic 2023 | 2,632.00 | 2,661.00 | 2,627.00 | 2,661.00 | 2,617.38 | 53,700 |
26 dic 2023 | 2,648.00 | 2,653.00 | 2,608.00 | 2,626.00 | 2,582.95 | 65,300 |
25 dic 2023 | 2,693.00 | 2,725.00 | 2,644.00 | 2,645.00 | 2,601.64 | 90,300 |
22 dic 2023 | 2,644.00 | 2,673.00 | 2,632.00 | 2,669.00 | 2,625.25 | 92,600 |
21 dic 2023 | 2,634.00 | 2,650.00 | 2,617.00 | 2,620.00 | 2,577.05 | 43,000 |
20 dic 2023 | 2,659.00 | 2,672.00 | 2,636.00 | 2,651.00 | 2,607.54 | 59,200 |
19 dic 2023 | 2,711.00 | 2,711.00 | 2,654.00 | 2,679.00 | 2,635.08 | 51,200 |
18 dic 2023 | 2,706.00 | 2,717.00 | 2,666.00 | 2,691.00 | 2,646.89 | 59,600 |
15 dic 2023 | 2,753.00 | 2,784.00 | 2,722.00 | 2,736.00 | 2,691.15 | 71,100 |
14 dic 2023 | 2,843.00 | 2,857.00 | 2,764.00 | 2,779.00 | 2,733.44 | 61,800 |
13 dic 2023 | 2,861.00 | 2,891.00 | 2,852.00 | 2,865.00 | 2,818.03 | 45,700 |
12 dic 2023 | 2,885.00 | 2,888.00 | 2,848.00 | 2,861.00 | 2,814.10 | 46,100 |
*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. |