Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 3,089.00 | 3,141.00 | 3,078.00 | 3,123.00 | 3,123.00 | 632,300 |
30 may 2024 | 3,009.00 | 3,096.00 | 3,009.00 | 3,081.00 | 3,081.00 | 294,300 |
29 may 2024 | 3,061.00 | 3,069.00 | 3,021.00 | 3,032.00 | 3,032.00 | 342,600 |
28 may 2024 | 3,080.00 | 3,095.00 | 3,056.00 | 3,066.00 | 3,066.00 | 284,500 |
27 may 2024 | 3,099.00 | 3,101.00 | 3,061.00 | 3,078.00 | 3,078.00 | 204,300 |
24 may 2024 | 3,063.00 | 3,128.00 | 3,056.00 | 3,078.00 | 3,078.00 | 266,900 |
23 may 2024 | 3,054.00 | 3,107.00 | 3,049.00 | 3,087.00 | 3,087.00 | 359,000 |
22 may 2024 | 3,111.00 | 3,147.00 | 3,048.00 | 3,065.00 | 3,065.00 | 564,100 |
21 may 2024 | 3,212.00 | 3,220.00 | 3,148.00 | 3,155.00 | 3,155.00 | 265,800 |
20 may 2024 | 3,160.00 | 3,200.00 | 3,140.00 | 3,189.00 | 3,189.00 | 331,000 |
17 may 2024 | 3,124.00 | 3,166.00 | 3,110.00 | 3,142.00 | 3,142.00 | 359,600 |
16 may 2024 | 3,171.00 | 3,183.00 | 3,112.00 | 3,154.00 | 3,154.00 | 249,700 |
15 may 2024 | 3,200.00 | 3,230.00 | 3,170.00 | 3,170.00 | 3,170.00 | 233,500 |
14 may 2024 | 3,168.00 | 3,200.00 | 3,149.00 | 3,186.00 | 3,186.00 | 303,500 |
13 may 2024 | 3,106.00 | 3,172.00 | 3,093.00 | 3,168.00 | 3,168.00 | 457,800 |
10 may 2024 | 3,249.00 | 3,249.00 | 3,090.00 | 3,106.00 | 3,106.00 | 1,014,400 |
09 may 2024 | 2,991.50 | 3,400.00 | 2,879.00 | 3,255.00 | 3,255.00 | 1,648,300 |
08 may 2024 | 2,977.50 | 2,984.00 | 2,953.00 | 2,964.00 | 2,964.00 | 228,300 |
07 may 2024 | 2,945.00 | 2,968.00 | 2,930.50 | 2,959.00 | 2,959.00 | 201,600 |
02 may 2024 | 2,944.00 | 2,944.00 | 2,883.00 | 2,929.50 | 2,929.50 | 126,700 |
01 may 2024 | 2,950.00 | 2,960.00 | 2,930.00 | 2,947.50 | 2,947.50 | 174,000 |
30 abr 2024 | 2,979.50 | 2,979.50 | 2,907.00 | 2,951.50 | 2,951.50 | 340,600 |
26 abr 2024 | 2,959.50 | 2,997.50 | 2,927.50 | 2,990.00 | 2,990.00 | 924,800 |
25 abr 2024 | 2,920.00 | 2,971.00 | 2,920.00 | 2,946.00 | 2,946.00 | 313,800 |
24 abr 2024 | 2,917.50 | 2,942.50 | 2,892.50 | 2,942.00 | 2,942.00 | 289,000 |
23 abr 2024 | 2,867.00 | 2,898.50 | 2,845.50 | 2,895.50 | 2,895.50 | 226,000 |
22 abr 2024 | 2,851.00 | 2,882.00 | 2,840.00 | 2,865.50 | 2,865.50 | 192,500 |
19 abr 2024 | 2,855.00 | 2,855.00 | 2,790.50 | 2,801.00 | 2,801.00 | 302,600 |
18 abr 2024 | 2,850.00 | 2,877.00 | 2,832.50 | 2,855.50 | 2,855.50 | 231,300 |
17 abr 2024 | 2,880.00 | 2,897.50 | 2,826.00 | 2,854.00 | 2,854.00 | 167,900 |
16 abr 2024 | 2,914.00 | 2,920.50 | 2,890.00 | 2,890.00 | 2,890.00 | 171,700 |
15 abr 2024 | 2,877.00 | 2,918.50 | 2,877.00 | 2,912.50 | 2,912.50 | 159,400 |
12 abr 2024 | 2,909.50 | 2,929.00 | 2,903.00 | 2,922.00 | 2,922.00 | 162,300 |
11 abr 2024 | 2,866.00 | 2,913.50 | 2,864.50 | 2,909.00 | 2,909.00 | 260,200 |
10 abr 2024 | 2,900.00 | 2,930.50 | 2,896.50 | 2,904.00 | 2,904.00 | 232,500 |
09 abr 2024 | 2,885.50 | 2,918.00 | 2,877.00 | 2,912.50 | 2,912.50 | 201,900 |
08 abr 2024 | 2,904.00 | 2,906.50 | 2,849.50 | 2,880.50 | 2,880.50 | 195,000 |
05 abr 2024 | 2,883.00 | 2,884.00 | 2,847.00 | 2,875.50 | 2,875.50 | 160,200 |
04 abr 2024 | 2,892.50 | 2,899.50 | 2,868.00 | 2,880.50 | 2,880.50 | 292,200 |
03 abr 2024 | 2,890.00 | 2,912.50 | 2,865.00 | 2,889.00 | 2,889.00 | 239,000 |
02 abr 2024 | 2,925.00 | 2,928.50 | 2,862.50 | 2,896.50 | 2,896.50 | 332,800 |
01 abr 2024 | 2,990.00 | 2,995.00 | 2,938.50 | 2,961.00 | 2,961.00 | 205,900 |
29 mar 2024 | 2,929.00 | 2,981.00 | 2,924.00 | 2,976.00 | 2,976.00 | 151,500 |
28 mar 2024 | 3,020.00 | 3,020.00 | 2,905.50 | 2,919.50 | 2,919.50 | 309,700 |
28 mar 2024 | 63 Dividendo | |||||
27 mar 2024 | 3,099.00 | 3,110.00 | 3,078.00 | 3,092.00 | 3,029.00 | 348,700 |
26 mar 2024 | 3,020.00 | 3,056.00 | 3,020.00 | 3,050.00 | 2,987.86 | 192,300 |
25 mar 2024 | 3,076.00 | 3,077.00 | 3,011.00 | 3,018.00 | 2,956.51 | 177,700 |
22 mar 2024 | 3,038.00 | 3,076.00 | 3,022.00 | 3,076.00 | 3,013.33 | 293,500 |
21 mar 2024 | 3,050.00 | 3,064.00 | 3,031.00 | 3,053.00 | 2,990.79 | 273,000 |
19 mar 2024 | 3,001.00 | 3,030.00 | 2,978.00 | 3,025.00 | 2,963.37 | 200,400 |
18 mar 2024 | 2,995.00 | 3,033.00 | 2,984.50 | 2,996.00 | 2,934.96 | 225,200 |
15 mar 2024 | 2,951.00 | 2,981.50 | 2,942.50 | 2,966.00 | 2,905.57 | 258,200 |
14 mar 2024 | 2,976.50 | 2,976.50 | 2,914.50 | 2,966.00 | 2,905.57 | 200,000 |
13 mar 2024 | 3,003.00 | 3,022.00 | 2,961.00 | 2,968.00 | 2,907.53 | 172,600 |
12 mar 2024 | 2,970.00 | 3,000.00 | 2,931.00 | 2,998.00 | 2,936.92 | 275,100 |
11 mar 2024 | 3,004.00 | 3,053.00 | 2,971.50 | 2,998.50 | 2,937.41 | 300,700 |
08 mar 2024 | 2,997.50 | 3,039.00 | 2,976.50 | 3,008.00 | 2,946.71 | 300,800 |
07 mar 2024 | 3,047.00 | 3,058.00 | 2,993.50 | 3,000.00 | 2,938.87 | 241,100 |
06 mar 2024 | 3,063.00 | 3,080.00 | 3,035.00 | 3,041.00 | 2,979.04 | 244,800 |
05 mar 2024 | 3,050.00 | 3,080.00 | 3,036.00 | 3,067.00 | 3,004.51 | 206,500 |
04 mar 2024 | 3,072.00 | 3,078.00 | 3,038.00 | 3,052.00 | 2,989.82 | 302,700 |
01 mar 2024 | 3,092.00 | 3,111.00 | 3,037.00 | 3,085.00 | 3,022.14 | 391,700 |
29 feb 2024 | 3,037.00 | 3,046.00 | 3,010.00 | 3,026.00 | 2,964.34 | 285,300 |
28 feb 2024 | 3,029.00 | 3,054.00 | 3,023.00 | 3,037.00 | 2,975.12 | 123,000 |
27 feb 2024 | 3,034.00 | 3,066.00 | 3,029.00 | 3,042.00 | 2,980.02 | 140,500 |
26 feb 2024 | 3,078.00 | 3,080.00 | 3,007.00 | 3,027.00 | 2,965.32 | 194,600 |
22 feb 2024 | 3,063.00 | 3,063.00 | 3,025.00 | 3,045.00 | 2,982.96 | 187,000 |
21 feb 2024 | 3,017.00 | 3,060.00 | 3,017.00 | 3,043.00 | 2,981.00 | 190,800 |
20 feb 2024 | 3,026.00 | 3,037.00 | 3,010.00 | 3,026.00 | 2,964.34 | 144,000 |
19 feb 2024 | 3,007.00 | 3,032.00 | 2,976.00 | 3,004.00 | 2,942.79 | 197,000 |
16 feb 2024 | 3,083.00 | 3,090.00 | 2,998.00 | 3,014.00 | 2,952.59 | 291,700 |
15 feb 2024 | 3,100.00 | 3,100.00 | 3,061.00 | 3,077.00 | 3,014.31 | 400,000 |
14 feb 2024 | 3,066.00 | 3,106.00 | 3,043.00 | 3,071.00 | 3,008.43 | 235,900 |
13 feb 2024 | 3,047.00 | 3,066.00 | 3,028.00 | 3,066.00 | 3,003.53 | 240,000 |
09 feb 2024 | 3,031.00 | 3,066.00 | 3,015.00 | 3,028.00 | 2,966.30 | 215,900 |
08 feb 2024 | 3,050.00 | 3,076.00 | 3,027.00 | 3,056.00 | 2,993.73 | 247,700 |
07 feb 2024 | 3,065.00 | 3,089.00 | 3,021.00 | 3,044.00 | 2,981.98 | 260,100 |
06 feb 2024 | 3,044.00 | 3,055.00 | 3,007.00 | 3,026.00 | 2,964.34 | 250,100 |
05 feb 2024 | 3,061.00 | 3,072.00 | 3,013.00 | 3,043.00 | 2,981.00 | 355,100 |
02 feb 2024 | 3,155.00 | 3,181.00 | 3,039.00 | 3,047.00 | 2,984.92 | 660,000 |
01 feb 2024 | 2,903.00 | 3,124.00 | 2,893.00 | 3,100.00 | 3,036.84 | 1,019,100 |
31 ene 2024 | 2,902.00 | 2,938.50 | 2,901.00 | 2,935.50 | 2,875.69 | 228,300 |
30 ene 2024 | 2,912.50 | 2,919.50 | 2,901.50 | 2,902.00 | 2,842.87 | 189,300 |
29 ene 2024 | 2,908.00 | 2,921.00 | 2,898.00 | 2,904.00 | 2,844.83 | 167,300 |
26 ene 2024 | 2,899.00 | 2,922.00 | 2,885.50 | 2,892.00 | 2,833.08 | 274,900 |
25 ene 2024 | 2,900.00 | 2,912.00 | 2,882.50 | 2,905.00 | 2,845.81 | 294,300 |
24 ene 2024 | 2,942.50 | 2,950.50 | 2,901.50 | 2,912.00 | 2,852.67 | 155,100 |
23 ene 2024 | 2,921.00 | 2,974.00 | 2,920.00 | 2,948.50 | 2,888.42 | 168,800 |
22 ene 2024 | 2,935.00 | 2,954.00 | 2,924.50 | 2,928.00 | 2,868.34 | 135,100 |
19 ene 2024 | 2,884.00 | 2,924.50 | 2,879.50 | 2,912.00 | 2,852.67 | 192,000 |
18 ene 2024 | 2,880.00 | 2,898.50 | 2,870.00 | 2,874.00 | 2,815.44 | 251,400 |
17 ene 2024 | 2,912.00 | 2,933.00 | 2,891.00 | 2,891.00 | 2,832.10 | 185,500 |
16 ene 2024 | 2,940.50 | 2,946.50 | 2,888.50 | 2,889.00 | 2,830.14 | 181,000 |
15 ene 2024 | 2,940.00 | 2,940.00 | 2,921.50 | 2,937.00 | 2,877.16 | 20,100 |
12 ene 2024 | 2,955.00 | 2,965.50 | 2,907.00 | 2,936.00 | 2,876.18 | 257,700 |
11 ene 2024 | 2,980.00 | 2,984.00 | 2,944.50 | 2,956.50 | 2,896.26 | 171,500 |
10 ene 2024 | 2,914.00 | 2,959.50 | 2,911.50 | 2,947.00 | 2,886.95 | 212,600 |
09 ene 2024 | 2,873.50 | 2,925.50 | 2,873.50 | 2,900.50 | 2,841.40 | 211,800 |
05 ene 2024 | 2,899.00 | 2,908.50 | 2,842.50 | 2,849.00 | 2,790.95 | 259,900 |
*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. |