Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 jul 2024 | 3,433.00 | 3,438.00 | 3,368.00 | 3,403.00 | 3,403.00 | 1,655,900 |
05 jul 2024 | 3,499.00 | 3,512.00 | 3,450.00 | 3,451.00 | 3,451.00 | 1,158,300 |
04 jul 2024 | 3,450.00 | 3,497.00 | 3,445.00 | 3,494.00 | 3,494.00 | 966,700 |
03 jul 2024 | 3,435.00 | 3,462.00 | 3,393.00 | 3,450.00 | 3,450.00 | 1,884,600 |
02 jul 2024 | 3,441.00 | 3,478.00 | 3,406.00 | 3,460.00 | 3,460.00 | 1,946,900 |
01 jul 2024 | 3,477.00 | 3,487.00 | 3,432.00 | 3,475.00 | 3,475.00 | 1,727,900 |
28 jun 2024 | 3,449.00 | 3,519.00 | 3,448.00 | 3,455.00 | 3,455.00 | 1,124,000 |
27 jun 2024 | 3,506.00 | 3,537.00 | 3,453.00 | 3,461.00 | 3,461.00 | 1,004,800 |
26 jun 2024 | 3,516.00 | 3,540.00 | 3,497.00 | 3,523.00 | 3,523.00 | 1,433,100 |
25 jun 2024 | 3,497.00 | 3,534.00 | 3,462.00 | 3,516.00 | 3,516.00 | 1,385,300 |
24 jun 2024 | 3,535.00 | 3,539.00 | 3,475.00 | 3,497.00 | 3,497.00 | 1,396,100 |
21 jun 2024 | 3,552.00 | 3,610.00 | 3,523.00 | 3,523.00 | 3,523.00 | 3,706,700 |
20 jun 2024 | 3,496.00 | 3,547.00 | 3,493.00 | 3,540.00 | 3,540.00 | 929,000 |
19 jun 2024 | 3,513.00 | 3,569.00 | 3,513.00 | 3,523.00 | 3,523.00 | 1,065,500 |
18 jun 2024 | 3,540.00 | 3,583.00 | 3,496.00 | 3,517.00 | 3,517.00 | 1,310,600 |
17 jun 2024 | 3,524.00 | 3,598.00 | 3,523.00 | 3,548.00 | 3,548.00 | 1,035,000 |
14 jun 2024 | 3,488.00 | 3,586.00 | 3,483.00 | 3,534.00 | 3,534.00 | 1,804,200 |
13 jun 2024 | 3,530.00 | 3,573.00 | 3,496.00 | 3,496.00 | 3,496.00 | 1,533,300 |
12 jun 2024 | 3,528.00 | 3,584.00 | 3,515.00 | 3,570.00 | 3,570.00 | 1,354,400 |
11 jun 2024 | 3,601.00 | 3,662.00 | 3,560.00 | 3,564.00 | 3,564.00 | 1,406,400 |
10 jun 2024 | 3,481.00 | 3,618.00 | 3,480.00 | 3,582.00 | 3,582.00 | 1,272,700 |
07 jun 2024 | 3,542.00 | 3,552.00 | 3,450.00 | 3,482.00 | 3,482.00 | 1,184,900 |
06 jun 2024 | 3,526.00 | 3,564.00 | 3,504.00 | 3,551.00 | 3,551.00 | 1,269,300 |
05 jun 2024 | 3,556.00 | 3,590.00 | 3,518.00 | 3,521.00 | 3,521.00 | 1,998,500 |
04 jun 2024 | 3,571.00 | 3,599.00 | 3,501.00 | 3,566.00 | 3,566.00 | 1,399,600 |
03 jun 2024 | 3,563.00 | 3,603.00 | 3,559.00 | 3,571.00 | 3,571.00 | 1,525,600 |
31 may 2024 | 3,444.00 | 3,535.00 | 3,442.00 | 3,525.00 | 3,525.00 | 3,764,100 |
30 may 2024 | 3,348.00 | 3,408.00 | 3,332.00 | 3,387.00 | 3,387.00 | 1,625,400 |
29 may 2024 | 3,451.00 | 3,480.00 | 3,411.00 | 3,411.00 | 3,411.00 | 1,262,400 |
28 may 2024 | 3,413.00 | 3,469.00 | 3,411.00 | 3,450.00 | 3,450.00 | 1,273,100 |
27 may 2024 | 3,350.00 | 3,441.00 | 3,350.00 | 3,441.00 | 3,441.00 | 1,066,000 |
24 may 2024 | 3,297.00 | 3,381.00 | 3,294.00 | 3,357.00 | 3,357.00 | 1,118,500 |
23 may 2024 | 3,314.00 | 3,366.00 | 3,293.00 | 3,338.00 | 3,338.00 | 1,297,200 |
22 may 2024 | 3,470.00 | 3,487.00 | 3,325.00 | 3,325.00 | 3,325.00 | 1,841,200 |
21 may 2024 | 3,497.00 | 3,544.00 | 3,490.00 | 3,509.00 | 3,509.00 | 1,046,800 |
20 may 2024 | 3,399.00 | 3,526.00 | 3,388.00 | 3,518.00 | 3,518.00 | 1,256,200 |
17 may 2024 | 3,350.00 | 3,410.00 | 3,350.00 | 3,389.00 | 3,389.00 | 1,019,100 |
16 may 2024 | 3,325.00 | 3,400.00 | 3,320.00 | 3,373.00 | 3,373.00 | 1,482,200 |
15 may 2024 | 3,394.00 | 3,406.00 | 3,323.00 | 3,327.00 | 3,327.00 | 1,785,700 |
14 may 2024 | 3,470.00 | 3,505.00 | 3,399.00 | 3,413.00 | 3,413.00 | 1,283,100 |
13 may 2024 | 3,484.00 | 3,502.00 | 3,441.00 | 3,477.00 | 3,477.00 | 1,082,800 |
10 may 2024 | 3,510.00 | 3,579.00 | 3,499.00 | 3,511.00 | 3,511.00 | 1,389,500 |
09 may 2024 | 3,431.00 | 3,504.00 | 3,420.00 | 3,485.00 | 3,485.00 | 1,174,800 |
08 may 2024 | 3,479.00 | 3,499.00 | 3,421.00 | 3,462.00 | 3,462.00 | 1,457,700 |
07 may 2024 | 3,549.00 | 3,587.00 | 3,503.00 | 3,514.00 | 3,514.00 | 1,722,700 |
02 may 2024 | 3,590.00 | 3,659.00 | 3,559.00 | 3,565.00 | 3,565.00 | 1,294,800 |
01 may 2024 | 3,529.00 | 3,642.00 | 3,510.00 | 3,591.00 | 3,591.00 | 1,612,200 |
30 abr 2024 | 3,615.00 | 3,617.00 | 3,509.00 | 3,539.00 | 3,539.00 | 2,717,500 |
26 abr 2024 | 3,500.00 | 3,624.00 | 3,457.00 | 3,589.00 | 3,589.00 | 3,598,400 |
25 abr 2024 | 4,100.00 | 4,155.00 | 3,640.00 | 3,656.00 | 3,656.00 | 4,348,800 |
24 abr 2024 | 4,065.00 | 4,092.00 | 4,024.00 | 4,043.00 | 4,043.00 | 1,343,500 |
23 abr 2024 | 4,000.00 | 4,124.00 | 3,999.00 | 4,055.00 | 4,055.00 | 2,000,300 |
22 abr 2024 | 3,828.00 | 3,945.00 | 3,828.00 | 3,945.00 | 3,945.00 | 1,157,300 |
19 abr 2024 | 3,757.00 | 3,776.00 | 3,691.00 | 3,758.00 | 3,758.00 | 928,900 |
18 abr 2024 | 3,763.00 | 3,819.00 | 3,713.00 | 3,802.00 | 3,802.00 | 801,400 |
17 abr 2024 | 3,819.00 | 3,829.00 | 3,722.00 | 3,735.00 | 3,735.00 | 1,251,300 |
16 abr 2024 | 3,867.00 | 3,896.00 | 3,775.00 | 3,796.00 | 3,796.00 | 1,359,000 |
15 abr 2024 | 3,822.00 | 3,956.00 | 3,814.00 | 3,891.00 | 3,891.00 | 1,237,600 |
12 abr 2024 | 3,857.00 | 3,899.00 | 3,801.00 | 3,849.00 | 3,849.00 | 1,592,700 |
11 abr 2024 | 3,706.00 | 3,892.00 | 3,692.00 | 3,845.00 | 3,845.00 | 2,346,400 |
10 abr 2024 | 3,624.00 | 3,749.00 | 3,620.00 | 3,739.00 | 3,739.00 | 2,192,800 |
09 abr 2024 | 3,531.00 | 3,564.00 | 3,506.00 | 3,557.00 | 3,557.00 | 775,700 |
08 abr 2024 | 3,495.00 | 3,541.00 | 3,492.00 | 3,504.00 | 3,504.00 | 862,400 |
05 abr 2024 | 3,499.00 | 3,512.00 | 3,434.00 | 3,507.00 | 3,507.00 | 888,100 |
04 abr 2024 | 3,513.00 | 3,554.00 | 3,489.00 | 3,534.00 | 3,534.00 | 1,126,900 |
03 abr 2024 | 3,415.00 | 3,521.00 | 3,399.00 | 3,500.00 | 3,500.00 | 1,530,200 |
02 abr 2024 | 3,447.00 | 3,455.00 | 3,352.00 | 3,357.00 | 3,357.00 | 1,173,600 |
01 abr 2024 | 3,500.00 | 3,546.00 | 3,413.00 | 3,413.00 | 3,413.00 | 1,066,500 |
29 mar 2024 | 3,457.00 | 3,555.00 | 3,457.00 | 3,532.00 | 3,532.00 | 669,000 |
28 mar 2024 | 3,473.00 | 3,514.00 | 3,413.00 | 3,436.00 | 3,436.00 | 4,452,900 |
28 mar 2024 | 37.5 Dividendo | |||||
27 mar 2024 | 3,562.00 | 3,571.00 | 3,486.00 | 3,511.00 | 3,473.50 | 1,321,100 |
26 mar 2024 | 3,517.00 | 3,529.00 | 3,476.00 | 3,496.00 | 3,458.66 | 1,170,300 |
25 mar 2024 | 3,560.00 | 3,564.00 | 3,499.00 | 3,521.00 | 3,483.39 | 1,030,500 |
22 mar 2024 | 3,553.00 | 3,591.00 | 3,519.00 | 3,561.00 | 3,522.97 | 1,073,400 |
21 mar 2024 | 3,595.00 | 3,595.00 | 3,528.00 | 3,553.00 | 3,515.05 | 1,278,400 |
19 mar 2024 | 3,514.00 | 3,614.00 | 3,510.00 | 3,549.00 | 3,511.09 | 1,308,000 |
18 mar 2024 | 3,520.00 | 3,607.00 | 3,501.00 | 3,549.00 | 3,511.09 | 1,707,600 |
15 mar 2024 | 3,462.00 | 3,480.00 | 3,403.00 | 3,433.00 | 3,396.33 | 3,638,600 |
14 mar 2024 | 3,365.00 | 3,445.00 | 3,349.00 | 3,424.00 | 3,387.43 | 1,331,600 |
13 mar 2024 | 3,315.00 | 3,365.00 | 3,276.00 | 3,309.00 | 3,273.66 | 1,328,800 |
12 mar 2024 | 3,373.00 | 3,373.00 | 3,254.00 | 3,316.00 | 3,280.58 | 1,689,700 |
11 mar 2024 | 3,498.00 | 3,513.00 | 3,368.00 | 3,407.00 | 3,370.61 | 1,512,300 |
08 mar 2024 | 3,454.00 | 3,525.00 | 3,424.00 | 3,507.00 | 3,469.54 | 1,838,600 |
07 mar 2024 | 3,396.00 | 3,455.00 | 3,388.00 | 3,453.00 | 3,416.12 | 1,302,800 |
06 mar 2024 | 3,349.00 | 3,424.00 | 3,333.00 | 3,392.00 | 3,355.77 | 1,568,900 |
05 mar 2024 | 3,294.00 | 3,353.00 | 3,290.00 | 3,351.00 | 3,315.21 | 1,001,300 |
04 mar 2024 | 3,270.00 | 3,298.00 | 3,254.00 | 3,294.00 | 3,258.82 | 1,231,500 |
01 mar 2024 | 3,296.00 | 3,330.00 | 3,286.00 | 3,310.00 | 3,274.65 | 1,039,700 |
29 feb 2024 | 3,394.00 | 3,395.00 | 3,276.00 | 3,279.00 | 3,243.98 | 2,296,700 |
28 feb 2024 | 3,391.00 | 3,484.00 | 3,363.00 | 3,427.00 | 3,390.40 | 1,851,400 |
27 feb 2024 | 3,232.00 | 3,395.00 | 3,211.00 | 3,361.00 | 3,325.10 | 2,018,800 |
26 feb 2024 | 3,289.00 | 3,294.00 | 3,220.00 | 3,256.00 | 3,221.22 | 1,628,900 |
22 feb 2024 | 3,253.00 | 3,321.00 | 3,236.00 | 3,303.00 | 3,267.72 | 1,603,900 |
21 feb 2024 | 3,262.00 | 3,289.00 | 3,242.00 | 3,276.00 | 3,241.01 | 1,767,000 |
20 feb 2024 | 3,253.00 | 3,253.00 | 3,210.00 | 3,249.00 | 3,214.30 | 1,275,900 |
19 feb 2024 | 3,127.00 | 3,225.00 | 3,114.00 | 3,216.00 | 3,181.65 | 1,161,800 |
16 feb 2024 | 3,140.00 | 3,182.00 | 3,112.00 | 3,142.00 | 3,108.44 | 899,000 |
15 feb 2024 | 3,136.00 | 3,147.00 | 3,086.00 | 3,122.00 | 3,088.65 | 1,397,200 |
14 feb 2024 | 3,170.00 | 3,178.00 | 3,103.00 | 3,134.00 | 3,100.53 | 1,394,600 |
*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. |