Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 1,031.85 | 1,031.85 | 1,000.00 | 1,000.00 | 1,000.00 | 866 |
01 may 2024 | 1,020.00 | 1,072.00 | 998.93 | 1,022.50 | 1,022.50 | 4,615 |
30 abr 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
29 abr 2024 | 1,061.14 | 1,061.14 | 1,024.00 | 1,060.00 | 1,060.00 | 30,485 |
26 abr 2024 | 1,030.00 | 1,068.00 | 1,030.00 | 1,065.00 | 1,065.00 | 916 |
25 abr 2024 | 1,077.33 | 1,077.33 | 1,040.00 | 1,075.00 | 1,075.00 | 1,114 |
24 abr 2024 | 1,055.00 | 1,079.00 | 1,040.60 | 1,070.00 | 1,070.00 | 1,717 |
23 abr 2024 | 1,053.13 | 1,053.13 | 1,053.13 | 1,065.00 | 1,065.00 | 1,480 |
22 abr 2024 | 1,090.00 | 1,090.00 | 1,053.13 | 1,065.00 | 1,065.00 | 1,048 |
19 abr 2024 | 1,058.38 | 1,058.38 | 1,058.38 | 1,065.00 | 1,065.00 | 315 |
18 abr 2024 | 1,055.00 | 1,075.00 | 1,055.00 | 1,075.00 | 1,075.00 | 2,839 |
18 abr 2024 | 27 Dividendo | |||||
17 abr 2024 | 1,100.00 | 1,139.20 | 1,098.00 | 1,100.00 | 1,073.00 | 881 |
16 abr 2024 | 1,121.60 | 1,139.20 | 1,121.60 | 1,100.00 | 1,073.00 | 1,030 |
15 abr 2024 | 1,097.00 | 1,127.00 | 1,060.00 | 1,100.00 | 1,073.00 | 1,527 |
12 abr 2024 | 1,139.30 | 1,139.30 | 1,060.00 | 1,100.00 | 1,073.00 | 1,690 |
11 abr 2024 | 1,090.00 | 1,130.00 | 1,060.00 | 1,105.00 | 1,077.88 | 3,703 |
10 abr 2024 | 1,039.00 | 1,089.40 | 1,039.00 | 1,055.00 | 1,029.10 | 910 |
09 abr 2024 | 1,066.60 | 1,066.60 | 1,038.00 | 1,060.00 | 1,033.98 | 1,068 |
08 abr 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,033.98 | - |
05 abr 2024 | 1,062.70 | 1,086.50 | 1,062.70 | 1,055.00 | 1,029.10 | 106 |
04 abr 2024 | 1,067.60 | 1,090.00 | 1,063.40 | 1,055.00 | 1,029.10 | 3,612 |
03 abr 2024 | 1,030.00 | 1,063.00 | 1,022.50 | 1,045.00 | 1,019.35 | 4,503 |
02 abr 2024 | 1,030.00 | 1,070.00 | 1,020.00 | 1,045.00 | 1,019.35 | 4,995 |
28 mar 2024 | 1,090.00 | 1,130.00 | 1,050.00 | 1,080.00 | 1,053.49 | 10,346 |
27 mar 2024 | 1,040.00 | 1,089.50 | 1,040.00 | 1,065.00 | 1,038.86 | 1,677 |
26 mar 2024 | 1,050.00 | 1,066.00 | 1,050.00 | 1,065.00 | 1,038.86 | 857 |
25 mar 2024 | 1,055.00 | 1,100.00 | 1,055.00 | 1,065.00 | 1,038.86 | 4,656 |
22 mar 2024 | 1,055.00 | 1,066.00 | 1,055.00 | 1,065.00 | 1,038.86 | 6,721 |
21 mar 2024 | 1,089.60 | 1,089.60 | 1,066.00 | 1,065.00 | 1,038.86 | 897 |
20 mar 2024 | 1,061.00 | 1,088.00 | 1,060.50 | 1,065.00 | 1,038.86 | 641 |
19 mar 2024 | 1,040.00 | 1,090.00 | 1,040.00 | 1,065.00 | 1,038.86 | 2 |
18 mar 2024 | 1,040.00 | 1,088.00 | 1,040.00 | 1,065.00 | 1,038.86 | 368 |
15 mar 2024 | 1,088.00 | 1,088.00 | 1,051.00 | 1,065.00 | 1,038.86 | 473 |
14 mar 2024 | 1,082.50 | 1,089.00 | 1,040.00 | 1,065.00 | 1,038.86 | 4,261 |
13 mar 2024 | 1,064.00 | 1,084.00 | 1,052.00 | 1,070.00 | 1,043.74 | 3,963 |
12 mar 2024 | 1,053.60 | 1,053.60 | 1,040.00 | 1,065.00 | 1,038.86 | 1,100 |
11 mar 2024 | 1,080.00 | 1,080.00 | 1,021.20 | 1,055.00 | 1,029.10 | 26,187 |
08 mar 2024 | 1,040.00 | 1,080.00 | 1,020.20 | 1,050.00 | 1,024.23 | 2,421 |
07 mar 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,033.98 | 971 |
06 mar 2024 | 1,065.18 | 1,065.18 | 1,065.18 | 1,065.00 | 1,038.86 | 281 |
05 mar 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,055.00 | 1,029.10 | 2 |
04 mar 2024 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,038.86 | - |
01 mar 2024 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,029.10 | - |
29 feb 2024 | 1,060.20 | 1,060.20 | 1,020.00 | 1,060.00 | 1,033.98 | 211 |
28 feb 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,060.00 | 1,033.98 | 50 |
27 feb 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,033.98 | - |
26 feb 2024 | 1,062.29 | 1,062.29 | 1,020.00 | 1,060.00 | 1,033.98 | 433 |
23 feb 2024 | 1,020.00 | 1,100.00 | 1,020.00 | 1,065.00 | 1,038.86 | 260 |
22 feb 2024 | 1,079.20 | 1,079.20 | 1,030.70 | 1,065.00 | 1,038.86 | 2,686 |
21 feb 2024 | 1,020.80 | 1,082.40 | 1,020.80 | 1,060.00 | 1,033.98 | 4,527 |
20 feb 2024 | 1,010.00 | 1,062.00 | 1,010.00 | 1,055.00 | 1,029.10 | 3,932 |
19 feb 2024 | 1,020.00 | 1,062.00 | 1,010.00 | 1,020.00 | 994.96 | 1,936 |
16 feb 2024 | 1,040.00 | 1,040.00 | 1,015.00 | 1,050.00 | 1,024.23 | 10,779 |
15 feb 2024 | 1,038.00 | 1,038.00 | 1,012.00 | 1,020.00 | 994.96 | 8,803 |
14 feb 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,020.00 | 994.96 | 819 |
13 feb 2024 | 1,000.00 | 1,038.00 | 1,000.00 | 1,020.00 | 994.96 | 928 |
12 feb 2024 | 1,020.00 | 1,037.50 | 1,000.00 | 1,020.00 | 994.96 | 1,380 |
09 feb 2024 | 1,020.00 | 1,039.00 | 1,020.00 | 1,030.00 | 1,004.72 | 1,692 |
08 feb 2024 | 1,030.00 | 1,037.00 | 960.00 | 1,020.00 | 994.96 | 205,046 |
07 feb 2024 | 995.00 | 995.00 | 995.00 | 995.00 | 970.58 | - |
06 feb 2024 | 958.80 | 988.88 | 958.80 | 1,005.00 | 980.33 | 3,084 |
05 feb 2024 | 950.00 | 984.40 | 950.00 | 990.00 | 965.70 | 677 |
02 feb 2024 | 950.00 | 950.00 | 950.00 | 990.00 | 965.70 | 45 |
01 feb 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 965.70 | - |
31 ene 2024 | 960.00 | 960.00 | 960.00 | 990.00 | 965.70 | 1,025 |
30 ene 2024 | 966.80 | 1,030.00 | 951.00 | 995.00 | 970.58 | 4,888 |
29 ene 2024 | 965.40 | 965.40 | 965.40 | 985.00 | 960.82 | 14 |
26 ene 2024 | 957.20 | 986.00 | 957.20 | 990.00 | 965.70 | 1,064 |
25 ene 2024 | 960.00 | 989.00 | 954.50 | 990.00 | 965.70 | 3,307 |
24 ene 2024 | 960.00 | 960.00 | 960.00 | 970.00 | 946.19 | 46 |
23 ene 2024 | 975.00 | 1,013.25 | 950.00 | 990.00 | 965.70 | 11,319 |
22 ene 2024 | 1,013.25 | 1,013.25 | 1,013.25 | 997.50 | 973.02 | 9 |
19 ene 2024 | 1,000.00 | 1,020.75 | 975.00 | 1,007.50 | 982.77 | 9,695 |
18 ene 2024 | 980.00 | 990.00 | 980.00 | 1,010.00 | 985.21 | 8,000 |
17 ene 2024 | 984.50 | 984.50 | 984.50 | 1,002.50 | 977.89 | 2,800 |
16 ene 2024 | 1,002.50 | 1,002.50 | 1,002.50 | 1,002.50 | 977.89 | - |
15 ene 2024 | 1,001.65 | 1,040.49 | 1,001.65 | 1,002.50 | 977.89 | 1,255 |
12 ene 2024 | 1,038.70 | 1,039.35 | 1,038.70 | 1,007.50 | 982.77 | 264 |
11 ene 2024 | 992.50 | 992.50 | 992.50 | 992.50 | 968.14 | - |
10 ene 2024 | 1,030.00 | 1,030.00 | 995.00 | 1,002.50 | 977.89 | 6,693 |
09 ene 2024 | 1,010.00 | 1,010.00 | 986.10 | 1,010.00 | 985.21 | 2,484 |
08 ene 2024 | 1,040.00 | 1,040.00 | 984.51 | 1,005.00 | 980.33 | 641 |
05 ene 2024 | 1,038.00 | 1,038.00 | 982.60 | 1,005.00 | 980.33 | 6,746 |
04 ene 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 980.33 | - |
03 ene 2024 | 982.60 | 1,038.00 | 982.60 | 1,005.00 | 980.33 | 987 |
02 ene 2024 | 1,029.50 | 1,029.50 | 970.70 | 1,005.00 | 980.33 | 2,271 |
29 dic 2023 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 980.33 | - |
28 dic 2023 | 1,039.30 | 1,039.30 | 970.00 | 1,005.00 | 980.33 | 2,361 |
27 dic 2023 | 978.40 | 978.40 | 978.40 | 1,005.00 | 980.33 | 42 |
22 dic 2023 | 978.40 | 978.40 | 965.00 | 1,005.00 | 980.33 | 795 |
21 dic 2023 | 1,021.80 | 1,035.00 | 976.30 | 1,005.00 | 980.33 | 4,924 |
20 dic 2023 | 1,031.60 | 1,031.60 | 982.00 | 1,005.00 | 980.33 | 2,633 |
19 dic 2023 | 1,002.50 | 1,002.50 | 1,002.50 | 1,002.50 | 977.89 | - |
18 dic 2023 | 970.00 | 1,005.00 | 970.00 | 1,005.00 | 980.33 | 8,581 |
15 dic 2023 | 1,038.60 | 1,038.60 | 1,038.60 | 1,005.00 | 980.33 | 48 |
14 dic 2023 | 970.00 | 992.40 | 970.00 | 1,005.00 | 980.33 | 2,506 |
13 dic 2023 | 992.40 | 992.40 | 992.40 | 1,005.00 | 980.33 | 203 |
12 dic 2023 | 1,030.00 | 1,040.00 | 1,030.00 | 1,005.00 | 980.33 | 82 |
11 dic 2023 | 999.20 | 999.20 | 999.20 | 1,010.00 | 985.21 | 111 |
*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. |