Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 3,200.00 | 3,241.00 | 3,195.00 | 3,213.00 | 3,213.00 | 685,500 |
27 jun 2024 | 3,188.00 | 3,191.00 | 3,165.00 | 3,189.00 | 3,189.00 | 309,300 |
26 jun 2024 | 3,158.00 | 3,208.00 | 3,150.00 | 3,188.00 | 3,188.00 | 839,600 |
25 jun 2024 | 3,145.00 | 3,170.00 | 3,135.00 | 3,160.00 | 3,160.00 | 707,900 |
24 jun 2024 | 3,110.00 | 3,154.00 | 3,109.00 | 3,135.00 | 3,135.00 | 659,500 |
21 jun 2024 | 3,056.00 | 3,098.00 | 3,045.00 | 3,076.00 | 3,076.00 | 982,000 |
20 jun 2024 | 3,050.00 | 3,084.00 | 3,043.00 | 3,056.00 | 3,056.00 | 399,500 |
19 jun 2024 | 3,088.00 | 3,104.00 | 3,069.00 | 3,070.00 | 3,070.00 | 474,700 |
18 jun 2024 | 3,067.00 | 3,108.00 | 3,067.00 | 3,105.00 | 3,105.00 | 437,100 |
17 jun 2024 | 3,080.00 | 3,084.00 | 3,051.00 | 3,068.00 | 3,068.00 | 370,600 |
14 jun 2024 | 3,047.00 | 3,115.00 | 3,041.00 | 3,104.00 | 3,104.00 | 721,900 |
13 jun 2024 | 3,090.00 | 3,097.00 | 3,052.00 | 3,052.00 | 3,052.00 | 443,600 |
12 jun 2024 | 3,067.00 | 3,105.00 | 3,044.00 | 3,075.00 | 3,075.00 | 474,500 |
11 jun 2024 | 3,077.00 | 3,090.00 | 3,059.00 | 3,073.00 | 3,073.00 | 406,700 |
10 jun 2024 | 3,070.00 | 3,095.00 | 3,053.00 | 3,076.00 | 3,076.00 | 385,400 |
07 jun 2024 | 3,030.00 | 3,072.00 | 3,021.00 | 3,063.00 | 3,063.00 | 491,700 |
06 jun 2024 | 3,069.00 | 3,075.00 | 3,029.00 | 3,036.00 | 3,036.00 | 350,500 |
05 jun 2024 | 3,066.00 | 3,080.00 | 3,012.00 | 3,044.00 | 3,044.00 | 815,000 |
04 jun 2024 | 2,997.00 | 3,055.00 | 2,994.00 | 3,016.00 | 3,016.00 | 868,800 |
03 jun 2024 | 2,992.00 | 3,006.00 | 2,965.00 | 2,980.50 | 2,980.50 | 550,200 |
31 may 2024 | 2,966.00 | 2,996.50 | 2,939.00 | 2,977.00 | 2,977.00 | 1,775,600 |
30 may 2024 | 2,919.50 | 2,966.50 | 2,911.50 | 2,935.50 | 2,935.50 | 763,400 |
29 may 2024 | 2,968.00 | 2,986.50 | 2,942.00 | 2,943.00 | 2,943.00 | 419,000 |
28 may 2024 | 3,020.00 | 3,022.00 | 2,959.00 | 2,977.50 | 2,977.50 | 707,900 |
27 may 2024 | 2,985.00 | 3,011.00 | 2,973.00 | 3,011.00 | 3,011.00 | 426,700 |
24 may 2024 | 2,898.00 | 3,003.00 | 2,888.00 | 2,969.00 | 2,969.00 | 929,100 |
23 may 2024 | 2,905.50 | 2,931.50 | 2,898.50 | 2,914.50 | 2,914.50 | 407,500 |
22 may 2024 | 2,902.00 | 2,927.00 | 2,889.00 | 2,897.00 | 2,897.00 | 303,100 |
21 may 2024 | 2,920.00 | 2,941.50 | 2,905.50 | 2,911.00 | 2,911.00 | 377,500 |
20 may 2024 | 2,928.00 | 2,985.00 | 2,916.50 | 2,930.50 | 2,930.50 | 596,600 |
17 may 2024 | 2,892.00 | 2,961.00 | 2,888.00 | 2,928.50 | 2,928.50 | 993,300 |
16 may 2024 | 2,850.00 | 2,900.00 | 2,839.50 | 2,887.50 | 2,887.50 | 524,700 |
15 may 2024 | 2,856.50 | 2,861.00 | 2,809.00 | 2,821.00 | 2,821.00 | 510,300 |
14 may 2024 | 2,820.00 | 2,885.50 | 2,800.00 | 2,869.00 | 2,869.00 | 626,800 |
13 may 2024 | 2,835.00 | 2,845.00 | 2,797.00 | 2,821.50 | 2,821.50 | 435,600 |
10 may 2024 | 2,854.00 | 2,927.00 | 2,825.50 | 2,869.50 | 2,869.50 | 754,100 |
09 may 2024 | 2,940.00 | 2,947.50 | 2,903.00 | 2,912.50 | 2,912.50 | 611,700 |
08 may 2024 | 2,949.50 | 2,965.50 | 2,906.00 | 2,909.00 | 2,909.00 | 703,000 |
07 may 2024 | 2,947.00 | 2,956.50 | 2,912.00 | 2,937.50 | 2,937.50 | 925,200 |
02 may 2024 | 2,889.50 | 2,908.50 | 2,837.50 | 2,853.00 | 2,853.00 | 541,300 |
01 may 2024 | 2,899.00 | 2,899.00 | 2,831.50 | 2,865.00 | 2,865.00 | 842,200 |
30 abr 2024 | 2,717.00 | 2,890.50 | 2,714.50 | 2,875.50 | 2,875.50 | 1,278,900 |
26 abr 2024 | 2,693.50 | 2,727.50 | 2,661.50 | 2,711.50 | 2,711.50 | 871,100 |
25 abr 2024 | 2,703.00 | 2,711.50 | 2,671.50 | 2,685.00 | 2,685.00 | 601,800 |
24 abr 2024 | 2,710.00 | 2,748.00 | 2,706.00 | 2,737.00 | 2,737.00 | 614,600 |
23 abr 2024 | 2,718.50 | 2,734.50 | 2,693.50 | 2,716.50 | 2,716.50 | 431,200 |
22 abr 2024 | 2,711.50 | 2,745.00 | 2,704.00 | 2,742.50 | 2,742.50 | 459,400 |
19 abr 2024 | 2,749.00 | 2,767.00 | 2,661.00 | 2,696.00 | 2,696.00 | 616,900 |
18 abr 2024 | 2,738.00 | 2,765.00 | 2,716.50 | 2,742.00 | 2,742.00 | 403,700 |
17 abr 2024 | 2,819.50 | 2,823.50 | 2,734.00 | 2,741.00 | 2,741.00 | 623,900 |
16 abr 2024 | 2,816.50 | 2,854.50 | 2,807.00 | 2,831.50 | 2,831.50 | 413,500 |
15 abr 2024 | 2,820.50 | 2,839.00 | 2,800.50 | 2,836.00 | 2,836.00 | 376,100 |
12 abr 2024 | 2,821.00 | 2,876.50 | 2,813.00 | 2,864.00 | 2,864.00 | 560,600 |
11 abr 2024 | 2,762.00 | 2,809.50 | 2,757.50 | 2,800.50 | 2,800.50 | 549,800 |
10 abr 2024 | 2,832.50 | 2,844.50 | 2,797.00 | 2,812.00 | 2,812.00 | 336,600 |
09 abr 2024 | 2,825.50 | 2,849.00 | 2,816.00 | 2,837.00 | 2,837.00 | 283,900 |
08 abr 2024 | 2,803.00 | 2,835.00 | 2,799.00 | 2,820.50 | 2,820.50 | 294,300 |
05 abr 2024 | 2,812.50 | 2,822.50 | 2,780.00 | 2,810.50 | 2,810.50 | 393,400 |
04 abr 2024 | 2,799.50 | 2,833.50 | 2,778.00 | 2,806.00 | 2,806.00 | 497,600 |
03 abr 2024 | 2,791.00 | 2,796.50 | 2,744.50 | 2,784.00 | 2,784.00 | 627,900 |
02 abr 2024 | 2,810.50 | 2,826.00 | 2,796.00 | 2,820.50 | 2,820.50 | 369,000 |
01 abr 2024 | 2,843.50 | 2,845.00 | 2,800.00 | 2,828.00 | 2,828.00 | 261,000 |
29 mar 2024 | 2,812.50 | 2,827.00 | 2,794.50 | 2,815.00 | 2,815.00 | 119,900 |
28 mar 2024 | 2,816.50 | 2,841.00 | 2,793.00 | 2,807.00 | 2,807.00 | 601,100 |
28 mar 2024 | 32 Dividendo | |||||
27 mar 2024 | 2,875.00 | 2,893.00 | 2,841.50 | 2,870.50 | 2,838.50 | 478,300 |
26 mar 2024 | 2,875.50 | 2,875.50 | 2,827.00 | 2,836.00 | 2,804.38 | 477,900 |
25 mar 2024 | 2,974.00 | 2,975.50 | 2,881.00 | 2,881.00 | 2,848.88 | 538,600 |
22 mar 2024 | 2,950.00 | 2,989.00 | 2,947.50 | 2,983.50 | 2,950.24 | 624,900 |
21 mar 2024 | 2,916.00 | 2,941.00 | 2,892.50 | 2,933.00 | 2,900.30 | 626,600 |
19 mar 2024 | 2,880.50 | 2,908.00 | 2,850.50 | 2,898.00 | 2,865.69 | 498,300 |
18 mar 2024 | 2,850.00 | 2,886.50 | 2,840.00 | 2,880.00 | 2,847.89 | 350,800 |
15 mar 2024 | 2,845.00 | 2,895.00 | 2,833.00 | 2,846.00 | 2,814.27 | 1,321,600 |
14 mar 2024 | 2,822.50 | 2,832.00 | 2,807.00 | 2,832.00 | 2,800.43 | 423,500 |
13 mar 2024 | 2,850.00 | 2,850.00 | 2,781.50 | 2,807.50 | 2,776.20 | 778,400 |
12 mar 2024 | 2,811.00 | 2,847.50 | 2,766.50 | 2,842.50 | 2,810.81 | 634,900 |
11 mar 2024 | 2,830.00 | 2,850.50 | 2,744.00 | 2,811.00 | 2,779.66 | 622,400 |
08 mar 2024 | 2,837.50 | 2,905.50 | 2,825.00 | 2,872.50 | 2,840.48 | 775,600 |
07 mar 2024 | 2,830.00 | 2,871.00 | 2,811.50 | 2,857.50 | 2,825.65 | 823,800 |
06 mar 2024 | 2,778.50 | 2,805.50 | 2,769.00 | 2,796.50 | 2,765.32 | 865,000 |
05 mar 2024 | 2,795.00 | 2,812.50 | 2,772.00 | 2,812.00 | 2,780.65 | 603,700 |
04 mar 2024 | 2,779.00 | 2,804.00 | 2,772.00 | 2,790.00 | 2,758.90 | 441,500 |
01 mar 2024 | 2,789.50 | 2,801.50 | 2,764.00 | 2,796.00 | 2,764.83 | 559,600 |
29 feb 2024 | 2,727.50 | 2,775.50 | 2,711.00 | 2,760.00 | 2,729.23 | 941,400 |
28 feb 2024 | 2,745.00 | 2,746.00 | 2,705.00 | 2,731.00 | 2,700.56 | 617,600 |
27 feb 2024 | 2,719.50 | 2,731.50 | 2,703.00 | 2,722.50 | 2,692.15 | 516,500 |
26 feb 2024 | 2,716.00 | 2,748.00 | 2,702.50 | 2,709.00 | 2,678.80 | 811,000 |
22 feb 2024 | 2,685.00 | 2,694.00 | 2,667.00 | 2,688.00 | 2,658.03 | 528,400 |
21 feb 2024 | 2,690.00 | 2,693.00 | 2,656.00 | 2,682.50 | 2,652.60 | 372,800 |
20 feb 2024 | 2,702.00 | 2,705.00 | 2,673.00 | 2,693.50 | 2,663.47 | 497,800 |
19 feb 2024 | 2,700.00 | 2,711.50 | 2,678.00 | 2,697.50 | 2,667.43 | 368,700 |
16 feb 2024 | 2,682.50 | 2,727.50 | 2,669.50 | 2,703.50 | 2,673.36 | 495,400 |
15 feb 2024 | 2,690.00 | 2,695.50 | 2,656.00 | 2,672.50 | 2,642.71 | 460,600 |
14 feb 2024 | 2,693.00 | 2,699.50 | 2,654.00 | 2,685.50 | 2,655.56 | 510,800 |
13 feb 2024 | 2,683.50 | 2,711.00 | 2,667.50 | 2,703.00 | 2,672.87 | 555,500 |
09 feb 2024 | 2,675.00 | 2,706.00 | 2,663.00 | 2,669.50 | 2,639.74 | 509,500 |
08 feb 2024 | 2,671.50 | 2,725.00 | 2,660.00 | 2,706.50 | 2,676.33 | 904,500 |
07 feb 2024 | 2,641.50 | 2,675.00 | 2,636.00 | 2,651.50 | 2,621.94 | 724,000 |
06 feb 2024 | 2,624.50 | 2,624.50 | 2,624.50 | 2,624.50 | 2,595.24 | 334,900 |
05 feb 2024 | 2,731.00 | 2,733.00 | 2,700.50 | 2,708.00 | 2,677.81 | 1,052,300 |
*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. |