Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 4,123.00 | 4,123.00 | 4,035.00 | 4,035.00 | 4,035.00 | 345,434 |
03 jul 2024 | 3,970.00 | 4,113.00 | 3,966.00 | 4,090.00 | 4,090.00 | 435,077 |
02 jul 2024 | 3,866.00 | 3,970.00 | 3,849.00 | 3,959.00 | 3,959.00 | 479,568 |
01 jul 2024 | 3,974.00 | 3,979.00 | 3,896.00 | 3,899.00 | 3,899.00 | 363,574 |
28 jun 2024 | 4,017.00 | 4,029.00 | 3,948.00 | 3,948.00 | 3,948.00 | 517,650 |
27 jun 2024 | 4,070.00 | 4,096.00 | 4,017.00 | 4,020.00 | 4,020.00 | 308,930 |
26 jun 2024 | 4,049.00 | 4,077.00 | 4,022.00 | 4,065.00 | 4,065.00 | 336,189 |
25 jun 2024 | 4,085.00 | 4,123.00 | 4,027.00 | 4,027.00 | 4,027.00 | 307,112 |
24 jun 2024 | 4,038.00 | 4,133.00 | 4,019.00 | 4,098.00 | 4,098.00 | 288,486 |
21 jun 2024 | 4,084.00 | 4,095.00 | 4,022.00 | 4,049.00 | 4,049.00 | 971,653 |
20 jun 2024 | 4,110.00 | 4,133.00 | 4,079.00 | 4,100.00 | 4,100.00 | 546,385 |
19 jun 2024 | 4,080.00 | 4,146.00 | 4,080.00 | 4,114.00 | 4,114.00 | 287,335 |
18 jun 2024 | 4,089.00 | 4,154.00 | 4,045.00 | 4,141.00 | 4,141.00 | 810,586 |
17 jun 2024 | 4,141.00 | 4,143.59 | 4,034.00 | 4,059.00 | 4,059.00 | 458,867 |
14 jun 2024 | 4,160.00 | 4,164.00 | 4,103.76 | 4,127.00 | 4,127.00 | 348,572 |
13 jun 2024 | 4,266.00 | 4,274.00 | 4,140.00 | 4,151.00 | 4,151.00 | 337,724 |
12 jun 2024 | 4,265.00 | 4,319.00 | 4,223.00 | 4,270.00 | 4,270.00 | 370,150 |
11 jun 2024 | 4,261.00 | 4,277.61 | 4,239.00 | 4,253.00 | 4,253.00 | 352,366 |
10 jun 2024 | 4,289.00 | 4,328.00 | 4,232.00 | 4,232.00 | 4,232.00 | 611,548 |
07 jun 2024 | 4,357.00 | 4,373.00 | 4,280.00 | 4,319.00 | 4,319.00 | 238,272 |
06 jun 2024 | 4,368.00 | 4,399.00 | 4,297.00 | 4,352.00 | 4,352.00 | 384,875 |
05 jun 2024 | 4,420.00 | 4,448.00 | 4,364.00 | 4,364.00 | 4,364.00 | 483,199 |
04 jun 2024 | 4,569.00 | 4,593.86 | 4,404.00 | 4,404.00 | 4,404.00 | 616,414 |
03 jun 2024 | 4,615.00 | 4,638.00 | 4,486.00 | 4,574.00 | 4,574.00 | 311,745 |
31 may 2024 | 4,590.00 | 4,610.00 | 4,524.00 | 4,540.00 | 4,540.00 | 1,946,981 |
30 may 2024 | 4,508.00 | 4,590.90 | 4,482.00 | 4,590.00 | 4,590.00 | 410,473 |
29 may 2024 | 4,537.00 | 4,561.00 | 4,512.00 | 4,530.00 | 4,530.00 | 444,226 |
28 may 2024 | 4,673.00 | 4,687.00 | 4,577.00 | 4,579.00 | 4,579.00 | 299,101 |
24 may 2024 | 4,555.00 | 4,656.00 | 4,531.00 | 4,629.00 | 4,629.00 | 707,299 |
23 may 2024 | 4,707.00 | 4,716.00 | 4,585.00 | 4,594.00 | 4,594.00 | 574,483 |
22 may 2024 | 4,672.00 | 4,714.00 | 4,647.00 | 4,703.00 | 4,703.00 | 234,746 |
21 may 2024 | 4,691.00 | 4,719.00 | 4,663.00 | 4,712.00 | 4,712.00 | 194,253 |
20 may 2024 | 4,724.00 | 4,753.00 | 4,713.00 | 4,726.00 | 4,726.00 | 197,009 |
17 may 2024 | 4,746.00 | 4,771.00 | 4,695.00 | 4,708.00 | 4,708.00 | 425,547 |
16 may 2024 | 4,886.00 | 4,931.98 | 4,748.00 | 4,751.00 | 4,751.00 | 278,758 |
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | 4,814.00 | 4,829.00 | 4,766.00 | 4,818.00 | 4,818.00 | 197,112 |
13 may 2024 | 4,867.00 | 4,884.00 | 4,801.00 | 4,815.00 | 4,815.00 | 496,934 |
10 may 2024 | 4,892.00 | 4,913.00 | 4,857.00 | 4,865.00 | 4,865.00 | 197,205 |
09 may 2024 | 4,846.00 | 4,917.00 | 4,836.00 | 4,877.00 | 4,877.00 | 374,440 |
08 may 2024 | 4,857.00 | 4,932.00 | 4,837.00 | 4,863.00 | 4,863.00 | 273,928 |
07 may 2024 | 4,791.00 | 4,855.00 | 4,773.00 | 4,831.00 | 4,831.00 | 287,653 |
03 may 2024 | 4,676.00 | 4,857.00 | 4,663.85 | 4,746.00 | 4,746.00 | 243,815 |
02 may 2024 | 4,622.00 | 4,676.00 | 4,576.00 | 4,676.00 | 4,676.00 | 401,160 |
01 may 2024 | 4,631.00 | 4,714.00 | 4,592.00 | 4,619.00 | 4,619.00 | 374,125 |
30 abr 2024 | 4,629.00 | 4,657.00 | 4,584.90 | 4,610.00 | 4,610.00 | 690,301 |
29 abr 2024 | 4,710.00 | 4,729.00 | 4,612.00 | 4,625.00 | 4,625.00 | 716,966 |
26 abr 2024 | 4,687.00 | 4,716.00 | 4,632.00 | 4,703.00 | 4,703.00 | 401,368 |
25 abr 2024 | 4,678.00 | 4,775.00 | 4,561.00 | 4,649.00 | 4,649.00 | 751,793 |
24 abr 2024 | 4,683.00 | 5,004.00 | 4,654.00 | 4,654.00 | 4,654.00 | 1,025,476 |
23 abr 2024 | 4,995.00 | 5,012.00 | 4,881.00 | 4,888.00 | 4,888.00 | 549,732 |
22 abr 2024 | 4,942.00 | 5,034.00 | 4,914.26 | 4,973.00 | 4,973.00 | 527,693 |
19 abr 2024 | 4,810.00 | 4,942.20 | 4,810.00 | 4,876.00 | 4,876.00 | 516,794 |
18 abr 2024 | 4,892.00 | 4,904.00 | 4,775.00 | 4,849.00 | 4,849.00 | 909,261 |
18 abr 2024 | 62 Dividendo | |||||
17 abr 2024 | 4,813.00 | 4,939.00 | 4,761.00 | 4,907.00 | 4,845.00 | 468,803 |
16 abr 2024 | 4,662.00 | 4,905.00 | 4,635.00 | 4,830.00 | 4,768.97 | 757,507 |
15 abr 2024 | 4,745.00 | 4,810.00 | 4,668.00 | 4,769.00 | 4,708.74 | 527,323 |
12 abr 2024 | 4,798.00 | 4,821.00 | 4,744.00 | 4,758.00 | 4,697.88 | 558,990 |
11 abr 2024 | 4,768.00 | 4,921.00 | 4,717.00 | 4,754.00 | 4,693.93 | 424,754 |
10 abr 2024 | 4,794.00 | 4,914.00 | 4,732.00 | 4,770.00 | 4,709.73 | 1,042,317 |
09 abr 2024 | 4,602.00 | 4,702.00 | 4,546.00 | 4,700.00 | 4,640.62 | 662,355 |
08 abr 2024 | 4,538.00 | 4,609.00 | 4,534.75 | 4,597.00 | 4,538.92 | 363,006 |
05 abr 2024 | 4,593.00 | 4,625.00 | 4,515.00 | 4,548.00 | 4,490.54 | 527,638 |
04 abr 2024 | 4,715.00 | 4,745.00 | 4,648.64 | 4,671.00 | 4,611.98 | 378,862 |
03 abr 2024 | 4,795.00 | 4,847.00 | 4,743.15 | 4,746.00 | 4,686.03 | 645,734 |
02 abr 2024 | 4,835.00 | 4,925.00 | 4,815.00 | 4,815.00 | 4,754.16 | 356,775 |
28 mar 2024 | 4,883.00 | 4,940.00 | 4,853.00 | 4,902.00 | 4,840.06 | 405,637 |
27 mar 2024 | 4,831.00 | 4,862.00 | 4,777.00 | 4,853.00 | 4,791.68 | 371,044 |
26 mar 2024 | 4,911.00 | 4,969.00 | 4,844.00 | 4,848.00 | 4,786.75 | 293,439 |
25 mar 2024 | 5,080.00 | 5,100.00 | 4,940.00 | 4,940.00 | 4,877.58 | 321,305 |
22 mar 2024 | 5,000.00 | 5,124.00 | 4,994.00 | 5,092.00 | 5,027.66 | 673,937 |
21 mar 2024 | 4,911.00 | 5,028.00 | 4,904.00 | 5,004.00 | 4,940.77 | 762,231 |
20 mar 2024 | 4,727.00 | 4,877.00 | 4,712.00 | 4,841.00 | 4,779.83 | 338,372 |
19 mar 2024 | 4,692.00 | 4,736.00 | 4,680.00 | 4,724.00 | 4,664.31 | 217,083 |
18 mar 2024 | 4,711.00 | 4,736.27 | 4,685.00 | 4,731.00 | 4,671.22 | 214,304 |
15 mar 2024 | 4,649.00 | 4,761.00 | 4,639.00 | 4,700.00 | 4,640.62 | 844,064 |
14 mar 2024 | 4,719.00 | 4,733.00 | 4,654.00 | 4,658.00 | 4,599.15 | 677,388 |
13 mar 2024 | 4,664.00 | 4,734.00 | 4,641.00 | 4,724.00 | 4,664.31 | 685,157 |
12 mar 2024 | 4,789.00 | 4,798.00 | 4,673.00 | 4,681.00 | 4,621.86 | 389,377 |
11 mar 2024 | 4,719.00 | 4,761.00 | 4,668.00 | 4,740.00 | 4,680.11 | 378,252 |
08 mar 2024 | 4,820.00 | 4,844.00 | 4,722.00 | 4,738.00 | 4,678.14 | 814,196 |
07 mar 2024 | 4,660.00 | 4,856.00 | 4,627.00 | 4,816.00 | 4,755.15 | 360,485 |
06 mar 2024 | 4,669.00 | 4,817.00 | 4,646.00 | 4,683.00 | 4,623.83 | 591,140 |
05 mar 2024 | 4,770.00 | 4,806.00 | 4,668.00 | 4,671.00 | 4,611.98 | 453,747 |
04 mar 2024 | 4,892.00 | 4,892.00 | 4,717.00 | 4,792.00 | 4,731.45 | 291,689 |
01 mar 2024 | 4,779.00 | 4,909.00 | 4,777.00 | 4,898.00 | 4,836.11 | 317,429 |
29 feb 2024 | 4,665.00 | 4,767.00 | 4,602.00 | 4,766.00 | 4,705.78 | 1,213,258 |
28 feb 2024 | 4,701.00 | 4,725.00 | 4,599.78 | 4,600.00 | 4,541.88 | 804,814 |
27 feb 2024 | 4,927.00 | 4,928.00 | 4,602.00 | 4,748.00 | 4,688.01 | 1,145,677 |
26 feb 2024 | 4,920.00 | 5,022.00 | 4,901.32 | 4,903.00 | 4,841.05 | 649,109 |
23 feb 2024 | 4,867.00 | 4,925.00 | 4,808.00 | 4,925.00 | 4,862.77 | 648,787 |
22 feb 2024 | 4,946.00 | 4,946.00 | 4,854.00 | 4,854.00 | 4,792.67 | 323,471 |
21 feb 2024 | 4,980.00 | 5,024.00 | 4,865.00 | 4,906.00 | 4,844.01 | 848,541 |
20 feb 2024 | 4,983.00 | 5,081.22 | 4,945.00 | 4,999.00 | 4,935.84 | 626,135 |
19 feb 2024 | 5,018.00 | 5,022.49 | 4,977.00 | 4,985.00 | 4,922.01 | 289,648 |
16 feb 2024 | 5,064.00 | 5,078.00 | 4,997.00 | 5,040.00 | 4,976.32 | 259,386 |
15 feb 2024 | 4,907.00 | 5,065.52 | 4,879.00 | 5,024.00 | 4,960.52 | 1,355,193 |
14 feb 2024 | 4,828.00 | 4,893.00 | 4,823.00 | 4,865.00 | 4,803.53 | 561,566 |
13 feb 2024 | 4,911.00 | 4,925.00 | 4,799.00 | 4,834.00 | 4,772.92 | 317,334 |
*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. |