Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 4,129.00 | 4,148.00 | 3,953.00 | 3,972.60 | 3,972.60 | 343,894 |
28 jun 2024 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | - |
27 jun 2024 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | - |
26 jun 2024 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | - |
25 jun 2024 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | - |
24 jun 2024 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | - |
19 jun 2024 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | - |
18 jun 2024 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | - |
14 jun 2024 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | - |
13 jun 2024 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | - |
12 jun 2024 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | - |
11 jun 2024 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | - |
10 jun 2024 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | - |
07 jun 2024 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | - |
06 jun 2024 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | - |
05 jun 2024 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | - |
04 jun 2024 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | - |
03 jun 2024 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | - |
31 may 2024 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | - |
30 may 2024 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | - |
29 may 2024 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | - |
28 may 2024 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | - |
27 may 2024 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | 4,099.70 | - |
24 may 2024 | 4,082.80 | 4,165.00 | 4,000.00 | 4,099.70 | 4,099.70 | 757,764 |
23 may 2024 | 4,390.00 | 4,390.00 | 4,050.00 | 4,077.50 | 4,077.50 | 523,854 |
22 may 2024 | 4,600.00 | 4,600.00 | 4,300.00 | 4,397.95 | 4,397.95 | 336,817 |
21 may 2024 | 4,490.00 | 4,574.50 | 4,364.00 | 4,547.30 | 4,547.30 | 524,482 |
20 may 2024 | 4,130.60 | 4,480.00 | 3,989.95 | 4,462.60 | 4,462.60 | 343,231 |
17 may 2024 | 4,240.00 | 4,310.00 | 4,100.00 | 4,130.60 | 4,130.60 | 452,992 |
16 may 2024 | 4,195.00 | 4,260.00 | 4,030.00 | 4,235.90 | 4,235.90 | 355,784 |
15 may 2024 | 4,000.00 | 4,210.00 | 3,920.05 | 4,194.20 | 4,194.20 | 453,118 |
14 may 2024 | 3,625.00 | 3,900.00 | 3,625.00 | 3,872.25 | 3,872.25 | 223,984 |
13 may 2024 | 3,701.00 | 3,810.00 | 3,565.30 | 3,663.00 | 3,663.00 | 204,176 |
10 may 2024 | 3,815.00 | 3,887.00 | 3,682.55 | 3,744.10 | 3,744.10 | 303,525 |
09 may 2024 | 3,830.00 | 3,839.00 | 3,651.00 | 3,774.30 | 3,774.30 | 394,523 |
08 may 2024 | 3,875.00 | 4,239.00 | 3,834.00 | 3,853.70 | 3,853.70 | 823,403 |
08 may 2024 | 217.95355 Dividendo | |||||
07 may 2024 | 4,305.70 | 4,305.70 | 3,980.00 | 4,008.05 | 3,790.10 | 684,280 |
06 may 2024 | 4,020.00 | 4,260.65 | 4,000.00 | 4,250.45 | 4,019.32 | 921,777 |
03 may 2024 | 3,620.00 | 3,950.00 | 3,620.00 | 3,933.85 | 3,719.93 | 653,997 |
02 may 2024 | 3,480.00 | 3,634.25 | 3,480.00 | 3,610.40 | 3,414.07 | 419,298 |
30 abr 2024 | 3,536.00 | 3,649.00 | 3,445.05 | 3,508.80 | 3,318.00 | 381,512 |
29 abr 2024 | 3,360.00 | 3,455.00 | 3,277.00 | 3,430.00 | 3,243.48 | 242,963 |
26 abr 2024 | 3,234.00 | 3,373.00 | 3,234.00 | 3,363.25 | 3,180.36 | 103,551 |
25 abr 2024 | 3,142.70 | 3,250.00 | 3,130.05 | 3,234.10 | 3,058.23 | 265,777 |
24 abr 2024 | 3,300.00 | 3,300.00 | 3,112.00 | 3,128.85 | 2,958.71 | 799,339 |
23 abr 2024 | 3,365.00 | 3,450.00 | 3,255.90 | 3,320.65 | 3,140.08 | 274,190 |
22 abr 2024 | 3,062.00 | 3,355.00 | 3,062.00 | 3,327.55 | 3,146.60 | 610,025 |
19 abr 2024 | 2,860.00 | 3,070.25 | 2,860.00 | 3,038.20 | 2,872.99 | 406,293 |
18 abr 2024 | 2,842.00 | 2,940.00 | 2,825.70 | 2,859.80 | 2,704.29 | 151,766 |
17 abr 2024 | 3,000.00 | 3,000.00 | 2,763.80 | 2,842.25 | 2,687.69 | 137,978 |
16 abr 2024 | 2,922.40 | 2,980.00 | 2,825.00 | 2,920.20 | 2,761.40 | 388,557 |
15 abr 2024 | 3,000.00 | 3,036.50 | 2,875.00 | 2,922.40 | 2,763.48 | 507,697 |
12 abr 2024 | 3,179.50 | 3,179.50 | 3,018.10 | 3,070.70 | 2,903.72 | 333,173 |
11 abr 2024 | 3,110.00 | 3,174.10 | 3,053.00 | 3,157.00 | 2,985.33 | 6,845 |
10 abr 2024 | 3,186.00 | 3,204.90 | 3,044.00 | 3,090.70 | 2,922.63 | 279,508 |
09 abr 2024 | 3,191.00 | 3,267.45 | 3,110.00 | 3,187.75 | 3,014.40 | 353,729 |
08 abr 2024 | 3,220.00 | 3,300.00 | 3,110.00 | 3,179.45 | 3,006.55 | 452,040 |
05 abr 2024 | 3,040.00 | 3,195.00 | 3,010.00 | 3,186.20 | 3,012.94 | 496,839 |
04 abr 2024 | 3,120.00 | 3,180.75 | 3,028.55 | 3,042.60 | 2,877.15 | 207,404 |
03 abr 2024 | 3,075.00 | 3,142.50 | 2,949.00 | 3,122.65 | 2,952.84 | 354,442 |
27 mar 2024 | 3,044.10 | 3,084.90 | 2,985.00 | 3,068.65 | 2,901.78 | 145,771 |
26 mar 2024 | 3,089.00 | 3,152.50 | 2,990.00 | 3,043.30 | 2,877.81 | 181,374 |
25 mar 2024 | 3,200.00 | 3,242.00 | 3,034.10 | 3,050.95 | 2,885.04 | 326,153 |
22 mar 2024 | 3,044.00 | 3,126.00 | 3,043.00 | 3,089.15 | 2,921.17 | 284,200 |
21 mar 2024 | 3,006.00 | 3,082.00 | 2,900.00 | 3,038.10 | 2,872.89 | 549,211 |
20 mar 2024 | 2,850.00 | 3,019.95 | 2,850.00 | 2,996.75 | 2,833.79 | 521,445 |
19 mar 2024 | 2,940.00 | 2,969.00 | 2,818.40 | 2,844.05 | 2,689.39 | 268,041 |
18 mar 2024 | 2,800.00 | 2,925.00 | 2,735.00 | 2,891.85 | 2,734.59 | 292,250 |
15 mar 2024 | 2,601.00 | 2,799.35 | 2,601.00 | 2,795.50 | 2,643.48 | 390,410 |
14 mar 2024 | 2,730.00 | 2,773.90 | 2,633.85 | 2,661.90 | 2,517.15 | 557,407 |
13 mar 2024 | 2,650.00 | 2,770.55 | 2,600.00 | 2,736.60 | 2,587.79 | 496,594 |
12 mar 2024 | 2,450.00 | 2,682.00 | 2,400.00 | 2,579.90 | 2,439.61 | 1,510,620 |
11 mar 2024 | 2,550.00 | 2,550.00 | 2,350.00 | 2,383.35 | 2,253.75 | 329,686 |
08 mar 2024 | 2,550.00 | 2,599.00 | 2,463.40 | 2,550.65 | 2,411.95 | 390,787 |
07 mar 2024 | 2,450.00 | 2,599.90 | 2,400.00 | 2,495.75 | 2,360.03 | 592,632 |
06 mar 2024 | 2,280.00 | 2,466.00 | 2,160.00 | 2,390.65 | 2,260.65 | 946,922 |
05 mar 2024 | 2,315.00 | 2,430.00 | 2,200.80 | 2,229.45 | 2,108.21 | 96,883 |
04 mar 2024 | 2,401.00 | 2,466.00 | 2,260.00 | 2,319.60 | 2,193.46 | 263,254 |
01 mar 2024 | 2,260.00 | 2,365.00 | 2,101.00 | 2,300.05 | 2,174.98 | 122,653 |
29 feb 2024 | 2,200.00 | 2,369.95 | 2,197.10 | 2,231.90 | 2,110.53 | 297,195 |
28 feb 2024 | 2,230.00 | 2,267.50 | 2,110.00 | 2,203.00 | 2,083.20 | 104,266 |
27 feb 2024 | 2,284.00 | 2,388.05 | 2,210.00 | 2,215.20 | 2,094.74 | 243,561 |
26 feb 2024 | 2,340.00 | 2,449.00 | 2,250.00 | 2,288.15 | 2,163.72 | 135,092 |
23 feb 2024 | 2,200.00 | 2,348.10 | 2,090.00 | 2,337.90 | 2,210.77 | 338,968 |
22 feb 2024 | 2,140.00 | 2,277.55 | 2,139.00 | 2,193.35 | 2,074.08 | 218,657 |
21 feb 2024 | 2,180.00 | 2,180.00 | 2,081.00 | 2,148.90 | 2,032.05 | 74,357 |
20 feb 2024 | 2,200.00 | 2,281.00 | 2,136.85 | 2,151.05 | 2,034.08 | 207,969 |
19 feb 2024 | 2,070.00 | 2,225.00 | 2,070.00 | 2,174.55 | 2,056.30 | 62,727 |
16 feb 2024 | 2,122.00 | 2,239.00 | 2,083.00 | 2,142.60 | 2,026.09 | 142,404 |
15 feb 2024 | 2,260.00 | 2,260.00 | 2,167.50 | 2,210.35 | 2,090.15 | 122,246 |
14 feb 2024 | 2,239.00 | 2,279.00 | 2,150.00 | 2,190.35 | 2,071.24 | 194,877 |
09 feb 2024 | 2,199.00 | 2,277.00 | 2,100.00 | 2,238.65 | 2,116.91 | 759,234 |
08 feb 2024 | 2,238.00 | 2,268.00 | 2,124.70 | 2,153.90 | 2,036.77 | 200,191 |
07 feb 2024 | 2,340.00 | 2,393.00 | 2,201.00 | 2,237.35 | 2,115.69 | 620,596 |
06 feb 2024 | 2,509.00 | 2,590.00 | 2,401.00 | 2,436.10 | 2,303.63 | 315,875 |
05 feb 2024 | 2,735.00 | 2,770.00 | 2,465.00 | 2,500.75 | 2,364.76 | 383,839 |
02 feb 2024 | 2,650.00 | 2,704.40 | 2,575.00 | 2,660.45 | 2,515.78 | 431,420 |
01 feb 2024 | 2,655.00 | 2,665.00 | 2,520.00 | 2,631.55 | 2,488.45 | 458,590 |
31 ene 2024 | 2,618.30 | 2,680.00 | 2,479.35 | 2,598.90 | 2,457.57 | 378,905 |
*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. |