Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 5,562.00 | 5,666.00 | 5,548.00 | 5,640.00 | 5,640.00 | 885,720 |
27 mar 2024 | 5,614.00 | 5,618.00 | 5,543.55 | 5,564.00 | 5,564.00 | 662,918 |
26 mar 2024 | 5,544.00 | 5,608.00 | 5,522.00 | 5,608.00 | 5,608.00 | 504,833 |
25 mar 2024 | 5,592.00 | 5,634.00 | 5,528.00 | 5,566.00 | 5,566.00 | 961,156 |
22 mar 2024 | 5,558.00 | 5,612.00 | 5,536.00 | 5,594.00 | 5,594.00 | 528,499 |
21 mar 2024 | 5,556.00 | 5,586.00 | 5,486.00 | 5,560.00 | 5,560.00 | 1,148,612 |
20 mar 2024 | 5,376.00 | 5,572.00 | 5,324.00 | 5,490.00 | 5,490.00 | 1,039,245 |
19 mar 2024 | 5,202.00 | 5,312.00 | 5,188.00 | 5,312.00 | 5,312.00 | 919,676 |
18 mar 2024 | 5,196.00 | 5,256.00 | 5,146.00 | 5,200.00 | 5,200.00 | 1,184,013 |
15 mar 2024 | 5,134.00 | 5,220.00 | 5,104.00 | 5,188.00 | 5,188.00 | 1,815,507 |
14 mar 2024 | 5,080.00 | 5,158.00 | 5,030.00 | 5,158.00 | 5,158.00 | 920,175 |
13 mar 2024 | 5,106.00 | 5,106.00 | 5,052.00 | 5,082.00 | 5,082.00 | 971,048 |
12 mar 2024 | 5,088.00 | 5,138.00 | 5,058.00 | 5,090.00 | 5,090.00 | 1,392,412 |
11 mar 2024 | 4,979.00 | 5,052.00 | 4,956.00 | 5,046.00 | 5,046.00 | 537,930 |
08 mar 2024 | 5,144.00 | 5,164.00 | 4,983.00 | 5,028.00 | 5,028.00 | 1,160,281 |
07 mar 2024 | 5,154.00 | 5,168.00 | 5,054.00 | 5,126.00 | 5,126.00 | 1,925,847 |
06 mar 2024 | 5,158.00 | 5,268.00 | 5,094.00 | 5,182.00 | 5,182.00 | 1,345,743 |
05 mar 2024 | 5,266.00 | 5,566.00 | 5,132.00 | 5,192.00 | 5,192.00 | 3,455,704 |
04 mar 2024 | 5,764.00 | 5,776.52 | 5,700.00 | 5,728.00 | 5,728.00 | 1,255,263 |
01 mar 2024 | 5,708.00 | 5,786.00 | 5,676.00 | 5,722.00 | 5,722.00 | 1,240,533 |
29 feb 2024 | 5,554.00 | 5,692.00 | 5,554.00 | 5,680.00 | 5,680.00 | 2,534,953 |
28 feb 2024 | 5,506.00 | 5,538.00 | 5,426.00 | 5,522.00 | 5,522.00 | 705,043 |
27 feb 2024 | 5,516.00 | 5,542.00 | 5,484.00 | 5,510.00 | 5,510.00 | 498,430 |
26 feb 2024 | 5,436.00 | 5,512.00 | 5,424.00 | 5,512.00 | 5,512.00 | 2,131,035 |
23 feb 2024 | 5,532.00 | 5,562.00 | 5,462.00 | 5,466.00 | 5,466.00 | 1,288,396 |
22 feb 2024 | 5,434.00 | 5,530.00 | 5,411.16 | 5,524.00 | 5,524.00 | 752,189 |
21 feb 2024 | 5,344.00 | 5,394.53 | 5,332.00 | 5,382.00 | 5,382.00 | 475,616 |
20 feb 2024 | 5,354.00 | 5,370.00 | 5,304.00 | 5,350.00 | 5,350.00 | 441,074 |
19 feb 2024 | 5,362.00 | 5,400.52 | 5,342.00 | 5,376.00 | 5,376.00 | 309,524 |
16 feb 2024 | 5,288.00 | 5,400.00 | 5,238.00 | 5,400.00 | 5,400.00 | 1,192,828 |
15 feb 2024 | 5,200.00 | 5,262.00 | 5,200.00 | 5,250.00 | 5,250.00 | 744,552 |
14 feb 2024 | 5,120.00 | 5,194.00 | 5,114.00 | 5,170.00 | 5,170.00 | 675,487 |
13 feb 2024 | 5,264.00 | 5,272.00 | 5,050.00 | 5,116.00 | 5,116.00 | 1,162,506 |
12 feb 2024 | 5,274.00 | 5,308.00 | 5,259.57 | 5,278.00 | 5,278.00 | 1,518,448 |
09 feb 2024 | 5,266.00 | 5,302.05 | 5,215.05 | 5,250.00 | 5,250.00 | 718,479 |
08 feb 2024 | 5,228.00 | 5,308.00 | 5,190.00 | 5,264.00 | 5,264.00 | 818,779 |
07 feb 2024 | 5,224.00 | 5,270.00 | 5,218.00 | 5,244.00 | 5,244.00 | 489,270 |
06 feb 2024 | 5,156.00 | 5,246.00 | 5,124.00 | 5,240.00 | 5,240.00 | 1,610,076 |
05 feb 2024 | 5,334.00 | 5,364.00 | 5,084.00 | 5,112.00 | 5,112.00 | 1,260,898 |
02 feb 2024 | 5,316.00 | 5,370.00 | 5,236.00 | 5,344.00 | 5,344.00 | 1,038,312 |
01 feb 2024 | 5,158.00 | 5,300.00 | 5,144.00 | 5,248.00 | 5,248.00 | 1,186,382 |
31 ene 2024 | 5,300.00 | 5,324.00 | 5,194.00 | 5,202.00 | 5,202.00 | 1,435,133 |
30 ene 2024 | 5,262.00 | 5,370.00 | 5,262.00 | 5,286.00 | 5,286.00 | 742,997 |
29 ene 2024 | 5,214.00 | 5,258.00 | 5,152.00 | 5,214.00 | 5,214.00 | 563,827 |
26 ene 2024 | 5,206.00 | 5,334.00 | 5,148.00 | 5,244.00 | 5,244.00 | 1,131,737 |
25 ene 2024 | 4,899.00 | 5,218.68 | 4,883.00 | 5,196.00 | 5,196.00 | 1,109,139 |
24 ene 2024 | 4,860.00 | 4,932.00 | 4,839.00 | 4,864.00 | 4,864.00 | 579,727 |
23 ene 2024 | 4,895.00 | 4,900.00 | 4,830.00 | 4,834.00 | 4,834.00 | 567,824 |
22 ene 2024 | 4,861.00 | 4,907.00 | 4,830.00 | 4,852.00 | 4,852.00 | 1,195,319 |
19 ene 2024 | 4,880.00 | 4,928.00 | 4,806.00 | 4,809.00 | 4,809.00 | 1,729,137 |
18 ene 2024 | 4,772.00 | 4,863.00 | 4,759.00 | 4,849.00 | 4,849.00 | 1,023,172 |
17 ene 2024 | 4,795.00 | 4,813.00 | 4,711.00 | 4,767.00 | 4,767.00 | 783,514 |
16 ene 2024 | 4,875.00 | 4,924.00 | 4,830.00 | 4,868.00 | 4,868.00 | 1,503,908 |
15 ene 2024 | 4,900.42 | 4,931.00 | 4,868.00 | 4,908.00 | 4,908.00 | 876,636 |
12 ene 2024 | 4,937.00 | 4,949.00 | 4,863.00 | 4,909.00 | 4,909.00 | 1,095,034 |
11 ene 2024 | 5,016.00 | 5,042.00 | 4,892.00 | 4,900.00 | 4,900.00 | 506,691 |
11 ene 2024 | 12.4 Dividendo | |||||
10 ene 2024 | 4,820.00 | 4,980.00 | 4,820.00 | 4,969.00 | 4,956.60 | 659,838 |
09 ene 2024 | 5,084.00 | 5,090.00 | 4,982.00 | 4,982.00 | 4,969.57 | 944,773 |
08 ene 2024 | 5,020.00 | 5,070.00 | 4,968.00 | 5,056.00 | 5,043.38 | 856,641 |
05 ene 2024 | 5,200.00 | 5,246.00 | 5,058.00 | 5,098.00 | 5,085.28 | 836,429 |
04 ene 2024 | 5,326.00 | 5,326.00 | 5,218.00 | 5,246.00 | 5,232.91 | 2,717,880 |
03 ene 2024 | 5,318.00 | 5,334.00 | 5,230.00 | 5,284.00 | 5,270.81 | 1,181,386 |
02 ene 2024 | 5,456.00 | 5,492.00 | 5,312.00 | 5,338.00 | 5,324.68 | 2,454,308 |
29 dic 2023 | 5,460.00 | 5,516.00 | 5,460.00 | 5,462.00 | 5,448.37 | 285,820 |
28 dic 2023 | 5,490.00 | 5,508.00 | 5,450.00 | 5,450.00 | 5,436.40 | 261,275 |
27 dic 2023 | 5,394.00 | 5,490.60 | 5,394.00 | 5,476.00 | 5,462.33 | 361,754 |
22 dic 2023 | 5,400.00 | 5,426.00 | 5,354.00 | 5,374.00 | 5,360.59 | 1,258,759 |
21 dic 2023 | 5,434.00 | 5,518.00 | 5,400.00 | 5,440.00 | 5,426.42 | 370,077 |
20 dic 2023 | 5,518.00 | 5,560.00 | 5,394.00 | 5,484.00 | 5,470.31 | 577,713 |
19 dic 2023 | 5,386.00 | 5,432.00 | 5,354.00 | 5,428.00 | 5,414.45 | 890,425 |
18 dic 2023 | 5,384.00 | 5,466.00 | 5,349.30 | 5,388.00 | 5,374.55 | 543,380 |
15 dic 2023 | 5,524.00 | 5,558.00 | 5,404.00 | 5,432.00 | 5,418.44 | 2,279,623 |
14 dic 2023 | 5,276.00 | 5,486.00 | 5,238.00 | 5,486.00 | 5,472.31 | 1,189,686 |
13 dic 2023 | 5,052.00 | 5,072.00 | 4,980.00 | 4,980.00 | 4,967.57 | 916,464 |
12 dic 2023 | 5,102.00 | 5,138.00 | 5,026.00 | 5,026.00 | 5,013.46 | 737,385 |
11 dic 2023 | 5,036.00 | 5,124.00 | 5,024.00 | 5,092.00 | 5,079.29 | 4,129,633 |
08 dic 2023 | 4,905.00 | 5,066.00 | 4,855.00 | 5,032.00 | 5,019.44 | 1,006,692 |
07 dic 2023 | 4,819.00 | 4,885.00 | 4,784.00 | 4,885.00 | 4,872.81 | 1,062,194 |
06 dic 2023 | 4,778.00 | 4,888.00 | 4,706.00 | 4,847.00 | 4,834.90 | 3,065,469 |
05 dic 2023 | 4,653.00 | 4,820.00 | 4,653.00 | 4,735.00 | 4,723.18 | 1,392,748 |
04 dic 2023 | 4,875.00 | 4,950.00 | 4,871.00 | 4,920.00 | 4,907.72 | 1,128,032 |
01 dic 2023 | 4,765.00 | 4,911.00 | 4,765.00 | 4,901.00 | 4,888.77 | 835,497 |
30 nov 2023 | 4,738.00 | 4,797.00 | 4,683.00 | 4,763.00 | 4,751.11 | 1,524,187 |
29 nov 2023 | 4,707.00 | 4,738.00 | 4,666.00 | 4,734.00 | 4,722.19 | 895,412 |
28 nov 2023 | 4,729.00 | 4,788.00 | 4,679.00 | 4,722.00 | 4,710.22 | 647,015 |
27 nov 2023 | 4,771.00 | 4,812.00 | 4,742.00 | 4,752.00 | 4,740.14 | 524,687 |
24 nov 2023 | 4,787.00 | 4,833.00 | 4,742.00 | 4,779.00 | 4,767.07 | 417,031 |
23 nov 2023 | 4,706.00 | 4,816.00 | 4,703.00 | 4,800.00 | 4,788.02 | 499,848 |
22 nov 2023 | 4,733.00 | 4,795.00 | 4,651.00 | 4,725.00 | 4,713.21 | 2,021,039 |
21 nov 2023 | 4,699.00 | 4,761.00 | 4,668.00 | 4,708.00 | 4,696.25 | 1,544,004 |
20 nov 2023 | 4,500.00 | 4,870.00 | 4,437.00 | 4,694.00 | 4,682.29 | 3,422,253 |
17 nov 2023 | 5,192.00 | 5,274.00 | 5,146.00 | 5,244.00 | 5,230.91 | 723,754 |
16 nov 2023 | 5,254.00 | 5,286.00 | 5,162.00 | 5,162.00 | 5,149.12 | 962,380 |
15 nov 2023 | 5,196.00 | 5,346.00 | 5,174.00 | 5,256.00 | 5,242.88 | 970,634 |
14 nov 2023 | 5,000.00 | 5,178.00 | 4,954.00 | 5,178.00 | 5,165.08 | 1,220,859 |
13 nov 2023 | 4,935.00 | 4,985.00 | 4,913.00 | 4,979.00 | 4,966.58 | 755,491 |
10 nov 2023 | 4,968.00 | 4,968.00 | 4,875.00 | 4,926.00 | 4,913.71 | 842,238 |
09 nov 2023 | 4,915.00 | 5,016.00 | 4,909.00 | 4,983.00 | 4,970.56 | 553,510 |
08 nov 2023 | 4,899.00 | 4,978.00 | 4,884.00 | 4,919.00 | 4,906.72 | 1,672,087 |
*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. |