Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,542.00 | 2,596.00 | 2,532.00 | 2,536.00 | 2,536.00 | 115,495 |
27 jun 2024 | 2,600.00 | 2,600.00 | 2,518.00 | 2,544.00 | 2,544.00 | 80,950 |
26 jun 2024 | 2,520.00 | 2,584.00 | 2,514.00 | 2,536.00 | 2,536.00 | 142,627 |
25 jun 2024 | 2,546.00 | 2,628.00 | 2,522.00 | 2,564.00 | 2,564.00 | 86,358 |
24 jun 2024 | 2,582.00 | 2,584.00 | 2,532.00 | 2,572.00 | 2,572.00 | 98,488 |
21 jun 2024 | 2,522.00 | 2,580.00 | 2,522.00 | 2,566.00 | 2,566.00 | 557,283 |
20 jun 2024 | 2,506.00 | 2,592.00 | 2,506.00 | 2,562.00 | 2,562.00 | 158,993 |
19 jun 2024 | 2,626.00 | 2,626.00 | 2,532.00 | 2,532.00 | 2,532.00 | 288,531 |
18 jun 2024 | 2,614.00 | 2,636.00 | 2,582.00 | 2,588.00 | 2,588.00 | 206,463 |
17 jun 2024 | 2,542.00 | 2,642.00 | 2,542.00 | 2,604.00 | 2,604.00 | 151,983 |
14 jun 2024 | 2,718.00 | 2,724.00 | 2,576.00 | 2,598.00 | 2,598.00 | 303,872 |
13 jun 2024 | 2,784.00 | 2,802.00 | 2,708.00 | 2,718.00 | 2,718.00 | 328,578 |
12 jun 2024 | 2,744.00 | 2,810.00 | 2,708.00 | 2,800.00 | 2,800.00 | 324,979 |
11 jun 2024 | 2,770.00 | 2,812.00 | 2,715.00 | 2,720.00 | 2,720.00 | 291,775 |
10 jun 2024 | 2,724.00 | 2,806.00 | 2,702.00 | 2,754.00 | 2,754.00 | 248,702 |
07 jun 2024 | 2,800.00 | 2,840.00 | 2,764.00 | 2,764.00 | 2,764.00 | 318,791 |
06 jun 2024 | 2,770.00 | 2,790.00 | 2,734.00 | 2,782.00 | 2,782.00 | 221,792 |
05 jun 2024 | 2,678.00 | 2,792.00 | 2,678.00 | 2,752.00 | 2,752.00 | 245,471 |
04 jun 2024 | 2,712.00 | 2,750.00 | 2,670.00 | 2,750.00 | 2,750.00 | 100,217 |
03 jun 2024 | 2,738.00 | 2,756.00 | 2,712.00 | 2,732.00 | 2,732.00 | 207,985 |
31 may 2024 | 2,672.00 | 2,696.00 | 2,630.00 | 2,678.00 | 2,678.00 | 422,403 |
30 may 2024 | 2,630.00 | 2,706.00 | 2,630.00 | 2,688.00 | 2,688.00 | 212,329 |
29 may 2024 | 2,688.00 | 2,714.00 | 2,642.00 | 2,642.00 | 2,642.00 | 164,496 |
28 may 2024 | 2,738.00 | 2,754.00 | 2,700.00 | 2,700.00 | 2,700.00 | 141,317 |
24 may 2024 | 2,670.00 | 2,750.00 | 2,668.00 | 2,736.00 | 2,736.00 | 142,373 |
23 may 2024 | 2,680.00 | 2,750.00 | 2,662.00 | 2,714.00 | 2,714.00 | 185,761 |
23 may 2024 | 16 Dividendo | |||||
22 may 2024 | 2,704.00 | 2,732.00 | 2,636.00 | 2,684.00 | 2,668.00 | 285,550 |
21 may 2024 | 2,738.00 | 2,772.00 | 2,724.00 | 2,748.00 | 2,731.62 | 284,632 |
20 may 2024 | 2,778.00 | 2,848.00 | 2,744.00 | 2,780.00 | 2,763.43 | 388,008 |
17 may 2024 | 2,782.00 | 2,808.00 | 2,776.00 | 2,796.00 | 2,779.33 | 109,761 |
16 may 2024 | 2,780.00 | 2,818.08 | 2,740.00 | 2,802.00 | 2,785.30 | 127,749 |
15 may 2024 | 2,724.00 | 2,772.83 | 2,684.00 | 2,772.00 | 2,755.48 | 248,499 |
14 may 2024 | 2,652.00 | 2,764.00 | 2,652.00 | 2,706.00 | 2,689.87 | 106,448 |
13 may 2024 | 2,732.00 | 2,734.00 | 2,688.00 | 2,696.00 | 2,679.93 | 141,177 |
10 may 2024 | 2,704.00 | 2,754.00 | 2,650.00 | 2,728.00 | 2,711.74 | 274,580 |
09 may 2024 | 2,700.00 | 2,700.00 | 2,630.00 | 2,666.00 | 2,650.11 | 444,062 |
08 may 2024 | 2,710.00 | 2,710.00 | 2,658.00 | 2,658.00 | 2,642.16 | 300,863 |
07 may 2024 | 2,628.00 | 2,692.00 | 2,594.00 | 2,684.00 | 2,668.00 | 257,504 |
03 may 2024 | 2,602.00 | 2,624.00 | 2,538.00 | 2,610.00 | 2,594.44 | 275,207 |
02 may 2024 | 2,524.00 | 2,556.00 | 2,512.00 | 2,544.00 | 2,528.83 | 166,030 |
01 may 2024 | 2,530.00 | 2,546.00 | 2,472.00 | 2,504.00 | 2,489.07 | 516,652 |
30 abr 2024 | 2,600.00 | 2,600.00 | 2,530.00 | 2,530.00 | 2,514.92 | 241,501 |
29 abr 2024 | 2,494.00 | 2,574.00 | 2,494.00 | 2,558.00 | 2,542.75 | 171,775 |
26 abr 2024 | 2,520.00 | 2,560.00 | 2,510.00 | 2,546.00 | 2,530.82 | 128,790 |
25 abr 2024 | 2,498.00 | 2,526.00 | 2,478.00 | 2,496.00 | 2,481.12 | 516,014 |
24 abr 2024 | 2,522.00 | 2,534.00 | 2,482.00 | 2,488.00 | 2,473.17 | 190,487 |
23 abr 2024 | 2,432.00 | 2,528.00 | 2,432.00 | 2,528.00 | 2,512.93 | 252,994 |
22 abr 2024 | 2,440.00 | 2,500.00 | 2,440.00 | 2,480.00 | 2,465.22 | 148,415 |
19 abr 2024 | 2,524.00 | 2,524.00 | 2,430.00 | 2,440.00 | 2,425.45 | 135,824 |
18 abr 2024 | 2,458.00 | 2,488.00 | 2,450.00 | 2,476.00 | 2,461.24 | 244,647 |
17 abr 2024 | 2,470.00 | 2,500.00 | 2,456.00 | 2,464.00 | 2,449.31 | 404,059 |
16 abr 2024 | 2,490.00 | 2,508.00 | 2,458.00 | 2,472.00 | 2,457.26 | 200,370 |
15 abr 2024 | 2,500.00 | 2,578.00 | 2,500.00 | 2,536.00 | 2,520.88 | 165,111 |
12 abr 2024 | 2,498.00 | 2,588.00 | 2,498.00 | 2,538.00 | 2,522.87 | 343,973 |
11 abr 2024 | 2,630.00 | 2,630.00 | 2,542.00 | 2,554.00 | 2,538.77 | 275,748 |
10 abr 2024 | 2,628.00 | 2,628.00 | 2,540.00 | 2,560.00 | 2,544.74 | 387,888 |
09 abr 2024 | 2,560.00 | 2,596.00 | 2,556.00 | 2,564.00 | 2,548.72 | 201,091 |
08 abr 2024 | 2,576.00 | 2,606.00 | 2,564.00 | 2,586.00 | 2,570.58 | 331,971 |
05 abr 2024 | 2,654.00 | 2,654.00 | 2,570.00 | 2,586.00 | 2,570.58 | 190,709 |
04 abr 2024 | 2,598.00 | 2,622.00 | 2,584.58 | 2,622.00 | 2,606.37 | 227,782 |
03 abr 2024 | 2,560.00 | 2,594.00 | 2,558.00 | 2,588.00 | 2,572.57 | 276,039 |
02 abr 2024 | 2,656.00 | 2,668.00 | 2,576.00 | 2,584.00 | 2,568.60 | 351,044 |
28 mar 2024 | 2,656.00 | 2,674.00 | 2,630.00 | 2,664.00 | 2,648.12 | 365,371 |
27 mar 2024 | 2,670.00 | 2,688.00 | 2,616.00 | 2,646.00 | 2,630.23 | 788,844 |
26 mar 2024 | 2,606.00 | 2,694.00 | 2,561.99 | 2,688.00 | 2,671.98 | 503,291 |
25 mar 2024 | 2,692.00 | 2,700.00 | 2,618.00 | 2,632.00 | 2,616.31 | 298,748 |
22 mar 2024 | 2,644.00 | 2,702.00 | 2,644.00 | 2,680.00 | 2,664.02 | 264,978 |
21 mar 2024 | 2,700.00 | 2,714.00 | 2,651.00 | 2,714.00 | 2,697.82 | 573,032 |
20 mar 2024 | 2,662.00 | 2,693.99 | 2,646.00 | 2,650.00 | 2,634.20 | 522,565 |
19 mar 2024 | 2,790.00 | 2,790.00 | 2,646.00 | 2,660.00 | 2,644.14 | 666,712 |
18 mar 2024 | 2,714.00 | 2,762.00 | 2,706.00 | 2,728.00 | 2,711.74 | 171,450 |
15 mar 2024 | 2,766.00 | 2,766.00 | 2,710.00 | 2,710.00 | 2,693.84 | 896,862 |
14 mar 2024 | 2,754.00 | 2,792.00 | 2,734.00 | 2,758.00 | 2,741.56 | 199,267 |
13 mar 2024 | 2,786.00 | 2,796.00 | 2,740.00 | 2,744.00 | 2,727.64 | 273,027 |
12 mar 2024 | 2,772.00 | 2,790.00 | 2,736.00 | 2,772.00 | 2,755.48 | 150,861 |
11 mar 2024 | 2,752.00 | 2,785.00 | 2,742.00 | 2,766.00 | 2,749.51 | 279,962 |
08 mar 2024 | 2,744.00 | 2,778.00 | 2,734.00 | 2,760.00 | 2,743.55 | 410,841 |
07 mar 2024 | 2,700.00 | 2,788.00 | 2,700.00 | 2,774.00 | 2,757.46 | 200,868 |
06 mar 2024 | 2,736.00 | 2,804.00 | 2,736.00 | 2,756.00 | 2,739.57 | 548,780 |
05 mar 2024 | 2,736.00 | 2,780.00 | 2,736.00 | 2,744.00 | 2,727.64 | 327,066 |
04 mar 2024 | 2,768.00 | 2,774.00 | 2,722.00 | 2,774.00 | 2,757.46 | 205,326 |
01 mar 2024 | 2,688.00 | 2,754.00 | 2,688.00 | 2,754.00 | 2,737.58 | 646,904 |
29 feb 2024 | 2,680.00 | 2,718.00 | 2,644.00 | 2,698.00 | 2,681.92 | 619,157 |
28 feb 2024 | 2,688.00 | 2,700.00 | 2,628.00 | 2,644.00 | 2,628.24 | 964,931 |
27 feb 2024 | 2,730.00 | 2,730.00 | 2,684.00 | 2,700.00 | 2,683.90 | 311,077 |
26 feb 2024 | 2,728.00 | 2,766.00 | 2,670.00 | 2,708.00 | 2,691.86 | 420,745 |
23 feb 2024 | 2,800.00 | 2,800.00 | 2,748.00 | 2,760.00 | 2,743.55 | 230,110 |
22 feb 2024 | 2,806.00 | 2,814.98 | 2,752.00 | 2,766.00 | 2,749.51 | 392,097 |
21 feb 2024 | 2,816.00 | 2,838.00 | 2,798.00 | 2,802.00 | 2,785.30 | 235,939 |
20 feb 2024 | 2,826.00 | 2,838.00 | 2,808.00 | 2,824.00 | 2,807.17 | 380,308 |
19 feb 2024 | 2,812.00 | 2,834.00 | 2,802.00 | 2,834.00 | 2,817.11 | 479,613 |
16 feb 2024 | 2,820.00 | 2,837.00 | 2,810.00 | 2,812.00 | 2,795.24 | 287,203 |
15 feb 2024 | 2,828.00 | 2,828.00 | 2,784.00 | 2,810.00 | 2,793.25 | 268,841 |
14 feb 2024 | 2,718.00 | 2,838.00 | 2,718.00 | 2,782.00 | 2,765.42 | 884,513 |
13 feb 2024 | 2,898.00 | 2,898.00 | 2,746.00 | 2,770.00 | 2,753.49 | 670,735 |
12 feb 2024 | 2,860.00 | 2,872.00 | 2,832.00 | 2,860.00 | 2,842.95 | 402,942 |
09 feb 2024 | 2,798.00 | 2,848.00 | 2,766.00 | 2,848.00 | 2,831.02 | 742,599 |
08 feb 2024 | 2,822.00 | 2,852.00 | 2,804.00 | 2,810.00 | 2,793.25 | 1,035,366 |
07 feb 2024 | 2,836.00 | 2,878.00 | 2,796.00 | 2,832.00 | 2,815.12 | 642,729 |
*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. |