Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 4,480.00 | 4,524.00 | 4,420.00 | 4,445.00 | 4,445.00 | 1,687,300 |
28 jun 2024 | 4,260.00 | 4,330.00 | 4,250.00 | 4,298.00 | 4,298.00 | 2,761,800 |
27 jun 2024 | 4,209.00 | 4,252.00 | 4,193.00 | 4,219.00 | 4,219.00 | 2,108,800 |
26 jun 2024 | 4,203.00 | 4,244.00 | 4,154.00 | 4,200.00 | 4,200.00 | 2,886,000 |
25 jun 2024 | 4,141.00 | 4,236.00 | 4,122.00 | 4,198.00 | 4,198.00 | 3,001,700 |
24 jun 2024 | 4,044.00 | 4,133.00 | 4,007.00 | 4,086.00 | 4,086.00 | 3,072,400 |
21 jun 2024 | 4,019.00 | 4,065.00 | 4,001.00 | 4,052.00 | 4,052.00 | 4,505,500 |
20 jun 2024 | 3,988.00 | 4,027.00 | 3,901.00 | 3,965.00 | 3,965.00 | 2,728,700 |
19 jun 2024 | 3,958.00 | 4,019.00 | 3,955.00 | 3,999.00 | 3,999.00 | 2,476,600 |
18 jun 2024 | 3,934.00 | 3,981.00 | 3,905.00 | 3,921.00 | 3,921.00 | 2,406,300 |
17 jun 2024 | 3,903.00 | 3,926.00 | 3,850.00 | 3,864.00 | 3,864.00 | 2,372,300 |
14 jun 2024 | 3,885.00 | 3,983.00 | 3,872.00 | 3,909.00 | 3,909.00 | 4,298,800 |
13 jun 2024 | 4,035.00 | 4,039.00 | 3,937.00 | 3,944.00 | 3,944.00 | 4,358,200 |
12 jun 2024 | 4,072.00 | 4,153.00 | 4,062.00 | 4,073.00 | 4,073.00 | 2,695,000 |
11 jun 2024 | 4,200.00 | 4,253.00 | 4,122.00 | 4,123.00 | 4,123.00 | 2,509,200 |
10 jun 2024 | 4,054.00 | 4,175.00 | 4,046.00 | 4,164.00 | 4,164.00 | 2,585,400 |
07 jun 2024 | 4,070.00 | 4,076.00 | 4,010.00 | 4,020.00 | 4,020.00 | 2,080,100 |
06 jun 2024 | 3,995.00 | 4,045.00 | 3,981.00 | 4,027.00 | 4,027.00 | 3,043,300 |
05 jun 2024 | 4,035.00 | 4,049.00 | 3,953.00 | 3,974.00 | 3,974.00 | 3,744,200 |
04 jun 2024 | 4,267.00 | 4,324.00 | 4,146.00 | 4,155.00 | 4,155.00 | 3,625,200 |
03 jun 2024 | 4,230.00 | 4,306.00 | 4,229.00 | 4,300.00 | 4,300.00 | 2,782,900 |
31 may 2024 | 4,158.00 | 4,224.00 | 4,151.00 | 4,207.00 | 4,207.00 | 6,318,600 |
30 may 2024 | 4,100.00 | 4,169.00 | 4,059.00 | 4,140.00 | 4,140.00 | 3,115,500 |
29 may 2024 | 4,102.00 | 4,208.00 | 4,100.00 | 4,157.00 | 4,157.00 | 4,121,800 |
28 may 2024 | 4,008.00 | 4,084.00 | 4,007.00 | 4,082.00 | 4,082.00 | 2,668,800 |
27 may 2024 | 3,900.00 | 4,001.00 | 3,893.00 | 4,001.00 | 4,001.00 | 2,753,400 |
24 may 2024 | 3,816.00 | 3,917.00 | 3,816.00 | 3,880.00 | 3,880.00 | 2,621,700 |
23 may 2024 | 3,894.00 | 3,926.00 | 3,861.00 | 3,916.00 | 3,916.00 | 2,330,800 |
22 may 2024 | 3,900.00 | 3,954.00 | 3,841.00 | 3,860.00 | 3,860.00 | 3,340,200 |
21 may 2024 | 3,943.00 | 3,954.00 | 3,854.00 | 3,859.00 | 3,859.00 | 3,483,700 |
20 may 2024 | 3,766.00 | 3,883.00 | 3,758.00 | 3,876.00 | 3,876.00 | 3,148,200 |
17 may 2024 | 3,700.00 | 3,812.00 | 3,689.00 | 3,796.00 | 3,796.00 | 4,919,700 |
16 may 2024 | 3,780.00 | 3,812.00 | 3,632.00 | 3,667.00 | 3,667.00 | 6,474,500 |
15 may 2024 | 3,648.00 | 3,710.00 | 3,567.00 | 3,659.00 | 3,659.00 | 5,605,200 |
14 may 2024 | 3,602.00 | 3,640.00 | 3,566.00 | 3,626.00 | 3,626.00 | 2,282,300 |
13 may 2024 | 3,597.00 | 3,624.00 | 3,567.00 | 3,606.00 | 3,606.00 | 2,173,200 |
10 may 2024 | 3,588.00 | 3,659.00 | 3,578.00 | 3,616.00 | 3,616.00 | 2,475,700 |
09 may 2024 | 3,530.00 | 3,607.00 | 3,530.00 | 3,603.00 | 3,603.00 | 2,663,200 |
08 may 2024 | 3,595.00 | 3,625.00 | 3,509.00 | 3,510.00 | 3,510.00 | 4,311,800 |
07 may 2024 | 3,701.00 | 3,706.00 | 3,621.00 | 3,660.00 | 3,660.00 | 2,113,200 |
02 may 2024 | 3,635.00 | 3,666.00 | 3,620.00 | 3,666.00 | 3,666.00 | 1,703,500 |
01 may 2024 | 3,601.00 | 3,667.00 | 3,584.00 | 3,647.00 | 3,647.00 | 1,983,800 |
30 abr 2024 | 3,668.00 | 3,668.00 | 3,581.00 | 3,649.00 | 3,649.00 | 3,747,600 |
26 abr 2024 | 3,489.00 | 3,650.00 | 3,462.00 | 3,611.00 | 3,611.00 | 7,807,300 |
25 abr 2024 | 3,497.00 | 3,519.00 | 3,447.00 | 3,478.00 | 3,478.00 | 2,213,600 |
24 abr 2024 | 3,495.00 | 3,533.00 | 3,489.00 | 3,528.00 | 3,528.00 | 2,574,200 |
23 abr 2024 | 3,535.00 | 3,548.00 | 3,492.00 | 3,507.00 | 3,507.00 | 2,403,100 |
22 abr 2024 | 3,468.00 | 3,515.00 | 3,455.00 | 3,489.00 | 3,489.00 | 2,316,200 |
19 abr 2024 | 3,476.00 | 3,501.00 | 3,399.00 | 3,433.00 | 3,433.00 | 3,060,100 |
18 abr 2024 | 3,454.00 | 3,516.00 | 3,428.00 | 3,504.00 | 3,504.00 | 2,622,900 |
17 abr 2024 | 3,558.00 | 3,560.00 | 3,460.00 | 3,464.00 | 3,464.00 | 2,439,500 |
16 abr 2024 | 3,595.00 | 3,606.00 | 3,509.00 | 3,524.00 | 3,524.00 | 3,986,200 |
15 abr 2024 | 3,623.00 | 3,664.00 | 3,582.00 | 3,652.00 | 3,652.00 | 2,177,500 |
12 abr 2024 | 3,643.00 | 3,656.00 | 3,593.00 | 3,653.00 | 3,653.00 | 2,951,800 |
11 abr 2024 | 3,650.00 | 3,668.00 | 3,598.00 | 3,633.00 | 3,633.00 | 3,879,500 |
10 abr 2024 | 3,700.00 | 3,701.00 | 3,658.00 | 3,664.00 | 3,664.00 | 2,541,300 |
09 abr 2024 | 3,713.00 | 3,758.00 | 3,711.00 | 3,732.00 | 3,732.00 | 2,602,200 |
08 abr 2024 | 3,757.00 | 3,793.00 | 3,713.00 | 3,731.00 | 3,731.00 | 3,196,900 |
05 abr 2024 | 3,719.00 | 3,779.00 | 3,713.00 | 3,742.00 | 3,742.00 | 3,350,400 |
04 abr 2024 | 3,785.00 | 3,815.00 | 3,754.00 | 3,769.00 | 3,769.00 | 4,247,200 |
03 abr 2024 | 3,749.00 | 3,794.00 | 3,707.00 | 3,772.00 | 3,772.00 | 4,029,200 |
02 abr 2024 | 3,782.00 | 3,886.00 | 3,771.00 | 3,793.00 | 3,793.00 | 5,753,600 |
01 abr 2024 | 3,923.00 | 3,971.00 | 3,776.00 | 3,777.00 | 3,777.00 | 10,659,900 |
29 mar 2024 | 3,890.00 | 3,895.00 | 3,823.00 | 3,850.00 | 3,850.00 | 1,380,100 |
28 mar 2024 | 3,876.00 | 3,907.00 | 3,822.00 | 3,850.00 | 3,850.00 | 4,260,200 |
28 mar 2024 | 113 Dividendo | |||||
27 mar 2024 | 3,942.00 | 4,012.00 | 3,941.00 | 3,979.00 | 3,866.00 | 3,593,400 |
26 mar 2024 | 3,936.00 | 3,964.00 | 3,896.00 | 3,931.00 | 3,819.36 | 3,466,900 |
25 mar 2024 | 3,900.00 | 3,910.00 | 3,879.00 | 3,893.00 | 3,782.44 | 2,606,900 |
22 mar 2024 | 3,830.00 | 3,943.00 | 3,823.00 | 3,890.00 | 3,779.53 | 4,011,300 |
21 mar 2024 | 3,823.00 | 3,856.00 | 3,777.00 | 3,808.00 | 3,699.86 | 3,572,700 |
19 mar 2024 | 3,666.00 | 3,764.00 | 3,656.00 | 3,753.00 | 3,646.42 | 3,172,300 |
18 mar 2024 | 3,640.00 | 3,710.00 | 3,638.00 | 3,668.00 | 3,563.83 | 2,568,900 |
15 mar 2024 | 3,629.00 | 3,664.00 | 3,581.00 | 3,636.00 | 3,532.74 | 4,875,400 |
14 mar 2024 | 3,631.00 | 3,667.00 | 3,593.00 | 3,619.00 | 3,516.22 | 2,601,800 |
13 mar 2024 | 3,691.00 | 3,691.00 | 3,596.00 | 3,636.00 | 3,532.74 | 2,638,600 |
12 mar 2024 | 3,568.00 | 3,615.00 | 3,541.00 | 3,597.00 | 3,494.85 | 3,324,800 |
11 mar 2024 | 3,690.00 | 3,748.00 | 3,570.00 | 3,621.00 | 3,518.17 | 3,805,500 |
08 mar 2024 | 3,663.00 | 3,717.00 | 3,608.00 | 3,693.00 | 3,588.12 | 4,107,500 |
07 mar 2024 | 3,657.00 | 3,696.00 | 3,643.00 | 3,665.00 | 3,560.92 | 3,525,000 |
06 mar 2024 | 3,591.00 | 3,605.00 | 3,552.00 | 3,605.00 | 3,502.62 | 2,611,500 |
05 mar 2024 | 3,570.00 | 3,604.00 | 3,529.00 | 3,591.00 | 3,489.02 | 3,737,400 |
04 mar 2024 | 3,493.00 | 3,533.00 | 3,488.00 | 3,524.00 | 3,423.92 | 2,587,500 |
01 mar 2024 | 3,440.00 | 3,525.00 | 3,426.00 | 3,506.00 | 3,406.43 | 3,274,400 |
29 feb 2024 | 3,397.00 | 3,428.00 | 3,373.00 | 3,408.00 | 3,311.22 | 3,838,500 |
28 feb 2024 | 3,394.00 | 3,409.00 | 3,352.00 | 3,379.00 | 3,283.04 | 2,091,000 |
27 feb 2024 | 3,338.00 | 3,410.00 | 3,332.00 | 3,385.00 | 3,288.87 | 2,868,100 |
26 feb 2024 | 3,360.00 | 3,404.00 | 3,318.00 | 3,361.00 | 3,265.55 | 2,397,100 |
22 feb 2024 | 3,341.00 | 3,391.00 | 3,335.00 | 3,373.00 | 3,277.21 | 2,847,600 |
21 feb 2024 | 3,360.00 | 3,365.00 | 3,266.00 | 3,311.00 | 3,216.97 | 4,408,800 |
20 feb 2024 | 3,445.00 | 3,448.00 | 3,375.00 | 3,402.00 | 3,305.39 | 2,668,900 |
19 feb 2024 | 3,406.00 | 3,455.00 | 3,392.00 | 3,445.00 | 3,347.17 | 2,908,700 |
16 feb 2024 | 3,270.00 | 3,390.00 | 3,240.00 | 3,383.00 | 3,286.93 | 6,674,800 |
15 feb 2024 | 3,247.00 | 3,292.00 | 3,192.00 | 3,200.00 | 3,109.12 | 4,817,000 |
14 feb 2024 | 3,197.00 | 3,229.00 | 3,073.00 | 3,182.00 | 3,091.63 | 5,831,700 |
13 feb 2024 | 3,129.00 | 3,234.00 | 3,115.00 | 3,194.00 | 3,103.29 | 4,821,600 |
09 feb 2024 | 3,104.00 | 3,127.00 | 3,062.00 | 3,102.00 | 3,013.91 | 3,100,700 |
08 feb 2024 | 3,072.00 | 3,135.00 | 3,071.00 | 3,123.00 | 3,034.31 | 3,678,900 |
07 feb 2024 | 3,053.00 | 3,073.00 | 3,042.00 | 3,065.00 | 2,977.96 | 3,597,000 |
06 feb 2024 | 3,102.00 | 3,122.00 | 3,058.00 | 3,058.00 | 2,971.16 | 4,242,100 |
*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. |