Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | - |
24 abr 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | - |
23 abr 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | - |
22 abr 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | - |
19 abr 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | - |
18 abr 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | - |
17 abr 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | - |
16 abr 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | - |
15 abr 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | - |
12 abr 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | - |
11 abr 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | - |
10 abr 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | - |
09 abr 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | - |
08 abr 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | - |
05 abr 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | - |
04 abr 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | - |
03 abr 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | - |
02 abr 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | - |
01 abr 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | - |
01 abr 2024 | 1.77 Dividendo | |||||
27 mar 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,785.93 | - |
26 mar 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,785.93 | - |
25 mar 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,785.93 | - |
22 mar 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,785.93 | - |
21 mar 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,785.93 | - |
20 mar 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,785.93 | 18 |
19 mar 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,888.18 | - |
15 mar 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,888.18 | - |
14 mar 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,888.18 | - |
13 mar 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,888.18 | - |
12 mar 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,888.18 | - |
11 mar 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,888.18 | - |
08 mar 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,888.18 | - |
07 mar 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,888.18 | - |
06 mar 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,888.18 | - |
05 mar 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,888.18 | - |
04 mar 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,888.18 | - |
01 mar 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,888.18 | - |
29 feb 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,888.18 | - |
28 feb 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,888.18 | - |
27 feb 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,888.18 | - |
26 feb 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,888.18 | - |
23 feb 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,888.18 | - |
22 feb 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,888.18 | - |
21 feb 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,888.18 | 42 |
20 feb 2024 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | 3,801.22 | - |
19 feb 2024 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | 3,801.22 | - |
16 feb 2024 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | 3,801.22 | - |
15 feb 2024 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | 3,801.22 | - |
14 feb 2024 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | 3,801.22 | - |
13 feb 2024 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | 3,801.22 | 8 |
12 feb 2024 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | 3,801.22 | 36 |
09 feb 2024 | 3,775.00 | 3,795.00 | 3,775.00 | 3,795.00 | 3,793.23 | 61 |
08 feb 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,698.27 | - |
07 feb 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,698.27 | - |
06 feb 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,698.27 | 50 |
02 feb 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
01 feb 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
31 ene 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
30 ene 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
29 ene 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
26 ene 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
25 ene 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
24 ene 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
23 ene 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
22 ene 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
19 ene 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
18 ene 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
17 ene 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
16 ene 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
15 ene 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
12 ene 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
11 ene 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
10 ene 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
09 ene 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
08 ene 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
05 ene 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
04 ene 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
03 ene 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
02 ene 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
29 dic 2023 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,155.59 | - |
29 dic 2023 | 1.75 Dividendo | |||||
28 dic 2023 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,153.84 | - |
27 dic 2023 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,153.84 | - |
26 dic 2023 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,153.84 | - |
22 dic 2023 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,153.84 | - |
21 dic 2023 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,153.84 | - |
20 dic 2023 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,153.84 | - |
19 dic 2023 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,153.84 | - |
18 dic 2023 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,153.84 | - |
15 dic 2023 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,153.84 | - |
14 dic 2023 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,153.84 | - |
13 dic 2023 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,153.84 | - |
11 dic 2023 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,153.84 | - |
08 dic 2023 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,153.84 | - |
07 dic 2023 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,153.84 | - |
06 dic 2023 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,153.84 | - |
05 dic 2023 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,153.84 | - |
04 dic 2023 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,153.84 | - |
01 dic 2023 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,153.84 | - |
*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. |