Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,974.00 | 2,999.00 | 2,970.50 | 2,995.00 | 2,995.00 | 1,974,000 |
27 jun 2024 | 2,962.00 | 2,975.00 | 2,958.00 | 2,969.50 | 2,969.50 | 1,631,500 |
26 jun 2024 | 2,975.50 | 2,985.00 | 2,948.00 | 2,956.00 | 2,956.00 | 1,981,800 |
25 jun 2024 | 2,935.00 | 2,970.50 | 2,930.50 | 2,954.50 | 2,954.50 | 1,926,300 |
24 jun 2024 | 2,898.00 | 2,920.00 | 2,891.00 | 2,919.00 | 2,919.00 | 1,470,000 |
21 jun 2024 | 2,870.00 | 2,903.50 | 2,864.50 | 2,892.00 | 2,892.00 | 3,166,500 |
20 jun 2024 | 2,899.00 | 2,901.00 | 2,847.00 | 2,857.50 | 2,857.50 | 2,356,700 |
19 jun 2024 | 2,884.50 | 2,911.00 | 2,870.50 | 2,899.50 | 2,899.50 | 2,031,300 |
18 jun 2024 | 2,891.00 | 2,907.50 | 2,868.00 | 2,879.00 | 2,879.00 | 3,139,900 |
17 jun 2024 | 2,909.00 | 2,918.50 | 2,874.00 | 2,890.00 | 2,890.00 | 3,315,300 |
14 jun 2024 | 2,880.00 | 2,917.00 | 2,876.00 | 2,901.50 | 2,901.50 | 5,267,300 |
13 jun 2024 | 3,018.00 | 3,021.00 | 2,920.00 | 2,924.00 | 2,924.00 | 4,512,600 |
12 jun 2024 | 3,100.00 | 3,100.00 | 3,018.00 | 3,020.00 | 3,020.00 | 3,215,600 |
11 jun 2024 | 3,157.00 | 3,175.00 | 3,115.00 | 3,115.00 | 3,115.00 | 1,459,700 |
10 jun 2024 | 3,160.00 | 3,185.00 | 3,155.00 | 3,156.00 | 3,156.00 | 1,189,700 |
07 jun 2024 | 3,151.00 | 3,166.00 | 3,129.00 | 3,153.00 | 3,153.00 | 920,000 |
06 jun 2024 | 3,135.00 | 3,165.00 | 3,130.00 | 3,161.00 | 3,161.00 | 1,150,000 |
05 jun 2024 | 3,165.00 | 3,168.00 | 3,139.00 | 3,144.00 | 3,144.00 | 1,217,500 |
04 jun 2024 | 3,145.00 | 3,163.00 | 3,138.00 | 3,155.00 | 3,155.00 | 1,361,800 |
03 jun 2024 | 3,165.00 | 3,189.00 | 3,135.00 | 3,137.00 | 3,137.00 | 1,402,600 |
31 may 2024 | 3,132.00 | 3,164.00 | 3,122.00 | 3,138.00 | 3,138.00 | 4,785,400 |
30 may 2024 | 3,095.00 | 3,119.00 | 3,070.00 | 3,113.00 | 3,113.00 | 1,582,500 |
29 may 2024 | 3,175.00 | 3,185.00 | 3,104.00 | 3,104.00 | 3,104.00 | 2,401,300 |
28 may 2024 | 3,240.00 | 3,259.00 | 3,217.00 | 3,217.00 | 3,217.00 | 1,426,800 |
27 may 2024 | 3,200.00 | 3,238.00 | 3,193.00 | 3,238.00 | 3,238.00 | 1,624,600 |
24 may 2024 | 3,170.00 | 3,211.00 | 3,164.00 | 3,184.00 | 3,184.00 | 1,107,600 |
23 may 2024 | 3,171.00 | 3,198.00 | 3,166.00 | 3,184.00 | 3,184.00 | 1,072,200 |
22 may 2024 | 3,170.00 | 3,190.00 | 3,163.00 | 3,171.00 | 3,171.00 | 1,248,300 |
21 may 2024 | 3,173.00 | 3,208.00 | 3,170.00 | 3,187.00 | 3,187.00 | 1,315,700 |
20 may 2024 | 3,166.00 | 3,197.00 | 3,158.00 | 3,172.00 | 3,172.00 | 1,414,800 |
17 may 2024 | 3,093.00 | 3,162.00 | 3,088.00 | 3,160.00 | 3,160.00 | 1,523,500 |
16 may 2024 | 3,120.00 | 3,125.00 | 3,077.00 | 3,094.00 | 3,094.00 | 1,494,300 |
15 may 2024 | 3,155.00 | 3,170.00 | 3,118.00 | 3,120.00 | 3,120.00 | 1,645,300 |
14 may 2024 | 3,126.00 | 3,160.00 | 3,121.00 | 3,147.00 | 3,147.00 | 1,464,600 |
13 may 2024 | 3,109.00 | 3,129.00 | 3,090.00 | 3,129.00 | 3,129.00 | 2,629,400 |
10 may 2024 | 3,179.00 | 3,201.00 | 3,118.00 | 3,121.00 | 3,121.00 | 2,348,500 |
09 may 2024 | 3,144.00 | 3,170.00 | 3,127.00 | 3,148.00 | 3,148.00 | 1,575,300 |
08 may 2024 | 3,175.00 | 3,178.00 | 3,127.00 | 3,140.00 | 3,140.00 | 2,320,900 |
07 may 2024 | 3,190.00 | 3,217.00 | 3,167.00 | 3,175.00 | 3,175.00 | 2,346,700 |
02 may 2024 | 3,268.00 | 3,274.00 | 3,181.00 | 3,207.00 | 3,207.00 | 3,659,400 |
01 may 2024 | 3,099.00 | 3,255.00 | 3,098.00 | 3,250.00 | 3,250.00 | 8,830,800 |
30 abr 2024 | 2,998.00 | 3,002.00 | 2,948.00 | 2,994.00 | 2,994.00 | 3,114,000 |
26 abr 2024 | 2,999.00 | 2,999.00 | 2,953.00 | 2,963.50 | 2,963.50 | 2,099,100 |
25 abr 2024 | 3,000.00 | 3,005.00 | 2,975.00 | 2,975.00 | 2,975.00 | 1,869,500 |
24 abr 2024 | 3,018.00 | 3,040.00 | 3,012.00 | 3,016.00 | 3,016.00 | 1,747,100 |
23 abr 2024 | 3,054.00 | 3,062.00 | 3,035.00 | 3,054.00 | 3,054.00 | 1,317,900 |
22 abr 2024 | 3,011.00 | 3,057.00 | 2,994.50 | 3,053.00 | 3,053.00 | 1,809,600 |
19 abr 2024 | 3,018.00 | 3,022.00 | 2,947.50 | 2,961.00 | 2,961.00 | 2,237,900 |
18 abr 2024 | 2,994.00 | 3,038.00 | 2,991.00 | 3,018.00 | 3,018.00 | 2,480,000 |
17 abr 2024 | 3,075.00 | 3,075.00 | 2,971.00 | 2,971.00 | 2,971.00 | 3,227,900 |
16 abr 2024 | 3,096.00 | 3,103.00 | 3,069.00 | 3,077.00 | 3,077.00 | 1,768,000 |
15 abr 2024 | 3,070.00 | 3,115.00 | 3,053.00 | 3,115.00 | 3,115.00 | 1,400,400 |
12 abr 2024 | 3,057.00 | 3,108.00 | 3,050.00 | 3,089.00 | 3,089.00 | 1,525,900 |
11 abr 2024 | 3,041.00 | 3,069.00 | 3,018.00 | 3,058.00 | 3,058.00 | 1,750,400 |
10 abr 2024 | 3,055.00 | 3,067.00 | 3,051.00 | 3,061.00 | 3,061.00 | 1,370,900 |
09 abr 2024 | 3,079.00 | 3,098.00 | 3,063.00 | 3,078.00 | 3,078.00 | 1,319,900 |
08 abr 2024 | 3,067.00 | 3,086.00 | 3,055.00 | 3,085.00 | 3,085.00 | 1,174,000 |
05 abr 2024 | 3,042.00 | 3,071.00 | 3,026.00 | 3,063.00 | 3,063.00 | 1,457,900 |
04 abr 2024 | 3,055.00 | 3,081.00 | 3,045.00 | 3,050.00 | 3,050.00 | 1,757,700 |
03 abr 2024 | 3,060.00 | 3,077.00 | 3,037.00 | 3,055.00 | 3,055.00 | 1,934,800 |
02 abr 2024 | 3,120.00 | 3,120.00 | 3,043.00 | 3,049.00 | 3,049.00 | 2,138,300 |
01 abr 2024 | 3,143.00 | 3,159.00 | 3,093.00 | 3,102.00 | 3,102.00 | 1,708,800 |
29 mar 2024 | 3,150.00 | 3,179.00 | 3,128.00 | 3,137.00 | 3,137.00 | 1,253,700 |
28 mar 2024 | 3,239.00 | 3,240.00 | 3,150.00 | 3,150.00 | 3,150.00 | 2,501,800 |
28 mar 2024 | 42.25 Dividendo | |||||
28 mar 2024 | 2:1 División de acciones | |||||
27 mar 2024 | 3,247.50 | 3,281.00 | 3,241.00 | 3,260.00 | 3,217.75 | 4,419,600 |
26 mar 2024 | 3,275.00 | 3,275.00 | 3,222.00 | 3,243.00 | 3,200.97 | 2,490,800 |
25 mar 2024 | 3,300.00 | 3,327.00 | 3,275.50 | 3,279.50 | 3,237.00 | 2,776,400 |
22 mar 2024 | 3,269.50 | 3,291.00 | 3,258.50 | 3,277.50 | 3,235.02 | 2,044,600 |
21 mar 2024 | 3,252.00 | 3,272.50 | 3,235.50 | 3,256.50 | 3,214.30 | 2,673,600 |
19 mar 2024 | 3,200.00 | 3,267.00 | 3,192.00 | 3,266.50 | 3,224.17 | 2,659,200 |
18 mar 2024 | 3,205.00 | 3,210.00 | 3,181.50 | 3,195.00 | 3,153.59 | 2,110,200 |
15 mar 2024 | 3,172.50 | 3,197.50 | 3,158.50 | 3,197.50 | 3,156.06 | 2,277,800 |
14 mar 2024 | 3,131.50 | 3,174.00 | 3,117.50 | 3,174.00 | 3,132.86 | 1,879,400 |
13 mar 2024 | 3,112.00 | 3,159.00 | 3,100.00 | 3,135.50 | 3,094.86 | 2,391,400 |
12 mar 2024 | 3,098.50 | 3,103.50 | 3,053.50 | 3,093.50 | 3,053.41 | 2,311,800 |
11 mar 2024 | 3,108.00 | 3,131.00 | 3,073.50 | 3,095.00 | 3,054.89 | 2,235,200 |
08 mar 2024 | 3,115.50 | 3,125.00 | 3,078.00 | 3,108.50 | 3,068.21 | 2,573,200 |
07 mar 2024 | 3,097.50 | 3,137.50 | 3,097.50 | 3,137.50 | 3,096.84 | 2,889,600 |
06 mar 2024 | 3,092.50 | 3,117.00 | 3,087.50 | 3,087.50 | 3,047.49 | 2,243,200 |
05 mar 2024 | 3,083.00 | 3,116.00 | 3,068.00 | 3,106.50 | 3,066.24 | 1,784,800 |
04 mar 2024 | 3,109.50 | 3,118.00 | 3,085.50 | 3,094.50 | 3,054.39 | 1,889,000 |
01 mar 2024 | 3,115.00 | 3,129.50 | 3,102.50 | 3,126.00 | 3,085.49 | 1,511,800 |
29 feb 2024 | 3,110.00 | 3,125.50 | 3,072.50 | 3,115.50 | 3,075.12 | 3,191,800 |
28 feb 2024 | 3,082.50 | 3,103.50 | 3,068.50 | 3,092.50 | 3,052.42 | 1,768,000 |
27 feb 2024 | 3,125.00 | 3,130.00 | 3,070.50 | 3,088.00 | 3,047.98 | 2,921,800 |
26 feb 2024 | 3,108.50 | 3,147.00 | 3,102.00 | 3,131.00 | 3,090.42 | 2,076,800 |
22 feb 2024 | 3,105.50 | 3,128.50 | 3,095.00 | 3,104.50 | 3,064.27 | 1,931,200 |
21 feb 2024 | 3,118.00 | 3,126.50 | 3,092.50 | 3,105.00 | 3,064.76 | 1,577,800 |
20 feb 2024 | 3,150.00 | 3,153.00 | 3,092.00 | 3,107.50 | 3,067.23 | 1,994,600 |
19 feb 2024 | 3,109.00 | 3,141.50 | 3,097.50 | 3,141.50 | 3,100.79 | 1,177,200 |
16 feb 2024 | 3,063.50 | 3,110.00 | 3,061.50 | 3,090.50 | 3,050.45 | 2,307,400 |
15 feb 2024 | 3,073.00 | 3,073.00 | 3,073.00 | 3,073.00 | 3,033.17 | 1,845,600 |
14 feb 2024 | 3,145.50 | 3,154.00 | 3,087.50 | 3,092.50 | 3,052.42 | 2,082,600 |
13 feb 2024 | 3,155.00 | 3,161.50 | 3,128.00 | 3,153.00 | 3,112.14 | 1,814,000 |
09 feb 2024 | 3,172.50 | 3,173.00 | 3,136.50 | 3,145.00 | 3,104.24 | 1,646,400 |
08 feb 2024 | 3,180.00 | 3,182.50 | 3,134.00 | 3,165.50 | 3,124.47 | 2,485,400 |
07 feb 2024 | 3,156.50 | 3,217.00 | 3,132.00 | 3,207.50 | 3,165.93 | 4,035,200 |
06 feb 2024 | 3,201.00 | 3,226.00 | 3,170.00 | 3,173.00 | 3,131.88 | 2,726,600 |
*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. |