Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 4,651.00 | 4,713.00 | 4,620.00 | 4,644.00 | 4,644.00 | 3,697,600 |
20 jun 2024 | 4,681.00 | 4,685.00 | 4,570.00 | 4,596.00 | 4,596.00 | 5,036,100 |
19 jun 2024 | 4,809.00 | 4,821.00 | 4,697.00 | 4,703.00 | 4,703.00 | 3,184,500 |
18 jun 2024 | 4,740.00 | 4,794.00 | 4,687.00 | 4,792.00 | 4,792.00 | 4,048,200 |
17 jun 2024 | 4,730.00 | 4,810.00 | 4,676.00 | 4,677.00 | 4,677.00 | 3,053,800 |
14 jun 2024 | 4,657.00 | 4,810.00 | 4,638.00 | 4,777.00 | 4,777.00 | 5,742,500 |
13 jun 2024 | 4,757.00 | 4,758.00 | 4,620.00 | 4,639.00 | 4,639.00 | 5,531,200 |
12 jun 2024 | 4,775.00 | 4,790.00 | 4,718.00 | 4,742.00 | 4,742.00 | 5,181,100 |
11 jun 2024 | 4,949.00 | 5,064.00 | 4,845.00 | 4,845.00 | 4,845.00 | 8,516,800 |
10 jun 2024 | 5,050.00 | 5,057.00 | 4,931.00 | 4,950.00 | 4,950.00 | 4,523,900 |
07 jun 2024 | 5,004.00 | 5,119.00 | 5,001.00 | 5,050.00 | 5,050.00 | 4,090,300 |
06 jun 2024 | 4,895.00 | 5,079.00 | 4,873.00 | 5,015.00 | 5,015.00 | 6,168,100 |
05 jun 2024 | 5,025.00 | 5,034.00 | 4,859.00 | 4,891.00 | 4,891.00 | 4,714,600 |
04 jun 2024 | 5,088.00 | 5,138.00 | 5,017.00 | 5,049.00 | 5,049.00 | 4,416,200 |
03 jun 2024 | 5,015.00 | 5,119.00 | 5,000.00 | 5,119.00 | 5,119.00 | 3,771,600 |
31 may 2024 | 4,990.00 | 5,065.00 | 4,951.00 | 4,985.00 | 4,985.00 | 8,882,400 |
30 may 2024 | 5,045.00 | 5,047.00 | 4,956.00 | 5,011.00 | 5,011.00 | 9,982,200 |
29 may 2024 | 5,168.00 | 5,171.00 | 5,079.00 | 5,084.00 | 5,084.00 | 6,175,700 |
28 may 2024 | 5,098.00 | 5,215.00 | 5,067.00 | 5,198.00 | 5,198.00 | 7,818,400 |
27 may 2024 | 5,005.00 | 5,129.00 | 5,003.00 | 5,059.00 | 5,059.00 | 7,102,800 |
24 may 2024 | 4,857.00 | 4,915.00 | 4,842.00 | 4,899.00 | 4,899.00 | 2,976,000 |
23 may 2024 | 4,881.00 | 4,928.00 | 4,862.00 | 4,884.00 | 4,884.00 | 3,233,800 |
22 may 2024 | 4,948.00 | 4,962.00 | 4,852.00 | 4,875.00 | 4,875.00 | 5,282,900 |
21 may 2024 | 4,977.00 | 5,038.00 | 4,958.00 | 4,995.00 | 4,995.00 | 4,698,200 |
20 may 2024 | 4,933.00 | 4,984.00 | 4,903.00 | 4,977.00 | 4,977.00 | 5,553,900 |
17 may 2024 | 4,842.00 | 4,933.00 | 4,822.00 | 4,933.00 | 4,933.00 | 6,843,600 |
16 may 2024 | 4,790.00 | 4,842.00 | 4,715.00 | 4,822.00 | 4,822.00 | 5,893,200 |
15 may 2024 | 4,780.00 | 4,834.00 | 4,761.00 | 4,811.00 | 4,811.00 | 5,538,000 |
14 may 2024 | 4,690.00 | 4,772.00 | 4,667.00 | 4,765.00 | 4,765.00 | 6,845,900 |
13 may 2024 | 4,660.00 | 4,691.00 | 4,563.00 | 4,636.00 | 4,636.00 | 5,204,700 |
10 may 2024 | 4,511.00 | 4,664.00 | 4,490.00 | 4,648.00 | 4,648.00 | 8,891,900 |
09 may 2024 | 4,431.00 | 4,463.00 | 4,327.00 | 4,429.00 | 4,429.00 | 7,749,600 |
08 may 2024 | 4,316.00 | 4,545.00 | 4,217.00 | 4,480.00 | 4,480.00 | 16,418,200 |
07 may 2024 | 4,275.00 | 4,305.00 | 4,224.00 | 4,305.00 | 4,305.00 | 3,639,800 |
02 may 2024 | 4,339.00 | 4,339.00 | 4,271.00 | 4,285.00 | 4,285.00 | 2,799,500 |
01 may 2024 | 4,440.00 | 4,446.00 | 4,293.00 | 4,324.00 | 4,324.00 | 4,569,700 |
30 abr 2024 | 4,400.00 | 4,485.00 | 4,326.00 | 4,466.00 | 4,466.00 | 10,741,000 |
26 abr 2024 | 4,116.00 | 4,208.00 | 4,102.00 | 4,205.00 | 4,205.00 | 2,899,300 |
25 abr 2024 | 4,180.00 | 4,191.00 | 4,109.00 | 4,109.00 | 4,109.00 | 2,171,700 |
24 abr 2024 | 4,150.00 | 4,195.00 | 4,131.00 | 4,172.00 | 4,172.00 | 3,106,700 |
23 abr 2024 | 4,273.00 | 4,275.00 | 4,137.00 | 4,146.00 | 4,146.00 | 4,328,200 |
22 abr 2024 | 4,172.00 | 4,262.00 | 4,133.00 | 4,237.00 | 4,237.00 | 5,300,700 |
19 abr 2024 | 4,114.00 | 4,233.00 | 4,038.00 | 4,153.00 | 4,153.00 | 8,782,800 |
18 abr 2024 | 4,043.00 | 4,110.00 | 4,035.00 | 4,092.00 | 4,092.00 | 2,985,300 |
17 abr 2024 | 4,045.00 | 4,099.00 | 4,025.00 | 4,043.00 | 4,043.00 | 3,138,400 |
16 abr 2024 | 4,204.00 | 4,205.00 | 4,009.00 | 4,010.00 | 4,010.00 | 5,220,600 |
15 abr 2024 | 4,102.00 | 4,199.00 | 4,070.00 | 4,188.00 | 4,188.00 | 5,044,800 |
12 abr 2024 | 4,105.00 | 4,110.00 | 4,041.00 | 4,072.00 | 4,072.00 | 2,665,700 |
11 abr 2024 | 4,075.00 | 4,114.00 | 4,045.00 | 4,091.00 | 4,091.00 | 2,398,600 |
10 abr 2024 | 4,082.00 | 4,103.00 | 4,053.00 | 4,096.00 | 4,096.00 | 2,390,000 |
09 abr 2024 | 4,100.00 | 4,114.00 | 4,046.00 | 4,086.00 | 4,086.00 | 3,101,500 |
08 abr 2024 | 4,120.00 | 4,143.00 | 4,058.00 | 4,099.00 | 4,099.00 | 3,637,400 |
05 abr 2024 | 4,117.00 | 4,127.00 | 4,060.00 | 4,079.00 | 4,079.00 | 3,803,900 |
04 abr 2024 | 4,060.00 | 4,123.00 | 4,035.00 | 4,087.00 | 4,087.00 | 4,048,000 |
03 abr 2024 | 3,955.00 | 4,063.00 | 3,936.00 | 4,025.00 | 4,025.00 | 4,919,600 |
02 abr 2024 | 4,047.00 | 4,076.00 | 3,953.00 | 3,961.00 | 3,961.00 | 5,361,000 |
01 abr 2024 | 4,114.00 | 4,134.00 | 4,015.00 | 4,047.00 | 4,047.00 | 5,644,900 |
29 mar 2024 | 4,160.00 | 4,175.00 | 4,047.00 | 4,068.00 | 4,068.00 | 4,500,700 |
28 mar 2024 | 4,232.00 | 4,292.00 | 4,150.00 | 4,150.00 | 4,150.00 | 5,900,200 |
28 mar 2024 | 80 Dividendo | |||||
27 mar 2024 | 4,280.00 | 4,324.00 | 4,226.00 | 4,231.00 | 4,151.00 | 5,651,000 |
26 mar 2024 | 4,186.00 | 4,193.00 | 4,153.00 | 4,171.00 | 4,092.13 | 4,283,700 |
25 mar 2024 | 4,245.00 | 4,245.00 | 4,151.00 | 4,183.00 | 4,103.91 | 5,283,200 |
22 mar 2024 | 4,230.00 | 4,272.00 | 4,206.00 | 4,244.00 | 4,163.75 | 6,075,000 |
21 mar 2024 | 4,308.00 | 4,312.00 | 4,226.00 | 4,226.00 | 4,146.09 | 8,896,600 |
19 mar 2024 | 4,415.00 | 4,463.00 | 4,287.00 | 4,351.00 | 4,268.73 | 7,023,700 |
18 mar 2024 | 4,385.00 | 4,455.00 | 4,357.00 | 4,429.00 | 4,345.26 | 5,576,800 |
15 mar 2024 | 4,320.00 | 4,323.00 | 4,244.00 | 4,319.00 | 4,237.34 | 10,702,500 |
14 mar 2024 | 4,329.00 | 4,348.00 | 4,278.00 | 4,330.00 | 4,248.13 | 4,012,100 |
13 mar 2024 | 4,416.00 | 4,433.00 | 4,265.00 | 4,290.00 | 4,208.88 | 5,958,800 |
12 mar 2024 | 4,407.00 | 4,440.00 | 4,362.00 | 4,400.00 | 4,316.80 | 4,849,300 |
11 mar 2024 | 4,520.00 | 4,521.00 | 4,405.00 | 4,452.00 | 4,367.82 | 5,400,000 |
08 mar 2024 | 4,570.00 | 4,601.00 | 4,496.00 | 4,550.00 | 4,463.97 | 5,444,100 |
07 mar 2024 | 4,650.00 | 4,679.00 | 4,559.00 | 4,594.00 | 4,507.14 | 5,825,400 |
06 mar 2024 | 4,646.00 | 4,704.00 | 4,624.00 | 4,625.00 | 4,537.55 | 6,171,000 |
05 mar 2024 | 4,639.00 | 4,677.00 | 4,615.00 | 4,634.00 | 4,546.38 | 5,220,500 |
04 mar 2024 | 4,780.00 | 4,787.00 | 4,650.00 | 4,653.00 | 4,565.02 | 7,760,800 |
01 mar 2024 | 4,745.00 | 4,809.00 | 4,721.00 | 4,793.00 | 4,702.37 | 6,017,700 |
29 feb 2024 | 4,771.00 | 4,876.00 | 4,755.00 | 4,772.00 | 4,681.77 | 10,075,600 |
28 feb 2024 | 4,730.00 | 4,769.00 | 4,676.00 | 4,718.00 | 4,628.79 | 5,916,500 |
27 feb 2024 | 4,764.00 | 4,799.00 | 4,713.00 | 4,728.00 | 4,638.60 | 5,812,700 |
26 feb 2024 | 4,812.00 | 4,849.00 | 4,737.00 | 4,797.00 | 4,706.30 | 5,850,600 |
22 feb 2024 | 4,845.00 | 4,941.00 | 4,809.00 | 4,840.00 | 4,748.48 | 6,488,400 |
21 feb 2024 | 4,800.00 | 4,980.00 | 4,777.00 | 4,845.00 | 4,753.39 | 8,075,600 |
20 feb 2024 | 4,793.00 | 4,869.00 | 4,780.00 | 4,824.00 | 4,732.79 | 5,451,200 |
19 feb 2024 | 4,775.00 | 4,794.00 | 4,725.00 | 4,772.00 | 4,681.77 | 3,482,200 |
16 feb 2024 | 4,765.00 | 4,864.00 | 4,747.00 | 4,767.00 | 4,676.87 | 6,457,100 |
15 feb 2024 | 4,791.00 | 4,843.00 | 4,722.00 | 4,775.00 | 4,684.71 | 5,012,200 |
14 feb 2024 | 4,705.00 | 4,817.00 | 4,681.00 | 4,811.00 | 4,720.03 | 6,244,200 |
13 feb 2024 | 4,593.00 | 4,705.00 | 4,568.00 | 4,699.00 | 4,610.15 | 6,196,800 |
09 feb 2024 | 4,615.00 | 4,662.00 | 4,588.00 | 4,595.00 | 4,508.12 | 8,796,300 |
08 feb 2024 | 4,901.00 | 4,923.00 | 4,821.00 | 4,825.00 | 4,733.77 | 5,605,400 |
07 feb 2024 | 4,809.00 | 4,924.00 | 4,796.00 | 4,895.00 | 4,802.44 | 7,456,100 |
06 feb 2024 | 4,828.00 | 4,847.00 | 4,765.00 | 4,768.00 | 4,677.85 | 7,957,500 |
05 feb 2024 | 5,069.00 | 5,104.00 | 4,845.00 | 4,845.00 | 4,753.39 | 11,283,300 |
02 feb 2024 | 5,064.00 | 5,068.00 | 4,947.00 | 5,000.00 | 4,905.46 | 7,605,000 |
01 feb 2024 | 5,116.00 | 5,178.00 | 5,090.00 | 5,100.00 | 5,003.57 | 5,144,700 |
31 ene 2024 | 5,111.00 | 5,116.00 | 4,987.00 | 5,098.00 | 5,001.61 | 6,945,900 |
30 ene 2024 | 5,064.00 | 5,143.00 | 5,032.00 | 5,105.00 | 5,008.47 | 6,494,800 |
29 ene 2024 | 4,999.00 | 5,082.00 | 4,955.00 | 5,065.00 | 4,969.23 | 5,438,800 |
*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. |