Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 4,385.00 | 4,389.00 | 4,385.00 | 4,389.00 | 4,389.00 | 71 |
25 jun 2024 | 4,378.00 | 4,378.00 | 4,360.00 | 4,370.00 | 4,370.00 | 299 |
24 jun 2024 | 4,390.00 | 4,390.00 | 4,335.00 | 4,335.00 | 4,335.00 | 2,094 |
21 jun 2024 | 4,438.00 | 4,459.97 | 4,401.01 | 4,433.22 | 4,433.22 | 5,513 |
20 jun 2024 | 4,340.00 | 4,466.00 | 4,340.00 | 4,460.00 | 4,460.00 | 5,605 |
19 jun 2024 | 4,274.63 | 4,274.63 | 4,274.63 | 4,274.63 | 4,274.63 | - |
18 jun 2024 | 4,235.00 | 4,279.99 | 4,213.01 | 4,274.63 | 4,274.63 | 2,033 |
17 jun 2024 | 4,282.00 | 4,289.99 | 4,213.00 | 4,273.60 | 4,273.60 | 19,662 |
14 jun 2024 | 4,200.00 | 4,339.00 | 4,200.00 | 4,290.00 | 4,290.00 | 2,344 |
13 jun 2024 | 4,345.00 | 4,356.00 | 4,237.38 | 4,250.80 | 4,250.80 | 1,701 |
12 jun 2024 | 4,488.00 | 4,505.47 | 4,411.03 | 4,425.91 | 4,425.91 | 3,404 |
11 jun 2024 | 4,420.00 | 4,509.00 | 4,420.00 | 4,445.00 | 4,445.00 | 3,153 |
10 jun 2024 | 4,486.00 | 4,501.00 | 4,416.00 | 4,416.00 | 4,416.00 | 8,269 |
07 jun 2024 | 4,330.87 | 4,467.00 | 4,300.00 | 4,467.00 | 4,467.00 | 2,131 |
06 jun 2024 | 4,165.98 | 4,349.00 | 4,165.98 | 4,330.87 | 4,330.87 | 2,813 |
05 jun 2024 | 4,089.11 | 4,151.32 | 4,082.00 | 4,148.13 | 4,148.13 | 961 |
04 jun 2024 | 4,275.00 | 4,275.00 | 4,175.00 | 4,196.04 | 4,196.04 | 4,086 |
03 jun 2024 | 4,010.00 | 4,135.00 | 4,010.00 | 4,106.00 | 4,106.00 | 4,554 |
31 may 2024 | 3,690.01 | 3,966.38 | 3,690.01 | 3,933.46 | 3,933.46 | 25,595 |
30 may 2024 | 3,816.00 | 3,816.00 | 3,600.00 | 3,675.68 | 3,675.68 | 12,992 |
29 may 2024 | 4,530.00 | 4,718.99 | 4,530.00 | 4,611.10 | 4,611.10 | 2,542 |
28 may 2024 | 4,530.00 | 4,555.00 | 4,477.00 | 4,515.83 | 4,515.83 | 965 |
27 may 2024 | 4,514.00 | 4,514.00 | 4,514.00 | 4,514.00 | 4,514.00 | - |
24 may 2024 | 4,625.19 | 4,625.19 | 4,514.00 | 4,514.00 | 4,514.00 | 2,235 |
23 may 2024 | 4,705.00 | 4,705.00 | 4,655.24 | 4,655.24 | 4,655.24 | 2,347 |
22 may 2024 | 4,766.33 | 4,766.33 | 4,766.33 | 4,766.33 | 4,766.33 | 36 |
21 may 2024 | 4,753.79 | 4,764.00 | 4,737.43 | 4,737.43 | 4,737.43 | 40 |
20 may 2024 | 4,757.17 | 4,766.00 | 4,751.11 | 4,753.80 | 4,753.80 | 288 |
17 may 2024 | 4,750.00 | 4,750.00 | 4,736.27 | 4,736.27 | 4,736.27 | 311 |
16 may 2024 | 4,830.00 | 4,830.00 | 4,759.11 | 4,768.00 | 4,768.00 | 1,837 |
15 may 2024 | 4,738.00 | 4,784.00 | 4,735.00 | 4,775.00 | 4,775.00 | 1,017 |
14 may 2024 | 4,660.78 | 4,665.00 | 4,645.00 | 4,665.00 | 4,665.00 | 945 |
13 may 2024 | 4,651.75 | 4,666.29 | 4,651.75 | 4,652.00 | 4,652.00 | 116 |
10 may 2024 | 4,648.00 | 4,648.00 | 4,648.00 | 4,648.00 | 4,648.00 | 1,547 |
09 may 2024 | 4,650.00 | 4,650.00 | 4,640.00 | 4,640.00 | 4,640.00 | 1,560 |
08 may 2024 | 4,722.00 | 4,722.00 | 4,612.51 | 4,715.00 | 4,715.00 | 191 |
07 may 2024 | 4,710.00 | 4,710.00 | 4,698.00 | 4,698.00 | 4,698.00 | 449 |
06 may 2024 | 4,761.59 | 4,761.59 | 4,649.00 | 4,650.00 | 4,650.00 | 312 |
03 may 2024 | 4,600.00 | 4,691.00 | 4,600.00 | 4,650.00 | 4,650.00 | 893 |
02 may 2024 | 4,569.93 | 4,569.93 | 4,569.93 | 4,569.93 | 4,569.93 | 182 |
30 abr 2024 | 4,600.01 | 4,619.04 | 4,600.01 | 4,601.00 | 4,601.00 | 557 |
29 abr 2024 | 4,700.00 | 4,700.00 | 4,685.80 | 4,685.80 | 4,685.80 | 1,404 |
26 abr 2024 | 4,712.00 | 4,712.00 | 4,712.00 | 4,712.00 | 4,712.00 | 20 |
25 abr 2024 | 4,674.00 | 4,682.10 | 4,655.00 | 4,678.00 | 4,678.00 | 173 |
24 abr 2024 | 4,732.00 | 4,732.00 | 4,655.01 | 4,655.01 | 4,655.01 | 90 |
23 abr 2024 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | 306 |
22 abr 2024 | 4,760.00 | 4,760.00 | 4,650.00 | 4,656.00 | 4,656.00 | 660 |
19 abr 2024 | 4,667.18 | 4,675.00 | 4,617.70 | 4,617.70 | 4,617.70 | 317 |
18 abr 2024 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 1,610 |
17 abr 2024 | 4,746.50 | 4,746.50 | 4,690.00 | 4,690.00 | 4,690.00 | 795 |
16 abr 2024 | 4,630.00 | 4,755.00 | 4,630.00 | 4,746.50 | 4,746.50 | 199 |
15 abr 2024 | 4,733.00 | 4,733.00 | 4,574.60 | 4,580.50 | 4,580.50 | 1,280 |
12 abr 2024 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | - |
11 abr 2024 | 4,900.01 | 4,910.00 | 4,900.01 | 4,905.00 | 4,905.00 | 164 |
10 abr 2024 | 4,950.00 | 4,950.00 | 4,917.50 | 4,917.50 | 4,917.50 | 842 |
09 abr 2024 | 4,961.00 | 4,961.00 | 4,948.00 | 4,948.00 | 4,948.00 | 947 |
08 abr 2024 | 4,900.02 | 4,900.02 | 4,900.02 | 4,900.02 | 4,900.02 | 13 |
05 abr 2024 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 531 |
04 abr 2024 | 4,953.90 | 4,975.00 | 4,953.90 | 4,975.00 | 4,975.00 | 616 |
03 abr 2024 | 4,956.91 | 5,074.00 | 4,956.91 | 5,059.99 | 5,059.99 | 70 |
02 abr 2024 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 26 |
01 abr 2024 | 4,988.42 | 5,034.00 | 4,988.42 | 5,024.00 | 5,024.00 | 410 |
27 mar 2024 | 4,960.00 | 4,976.00 | 4,960.00 | 4,976.00 | 4,976.00 | 39 |
26 mar 2024 | 5,117.00 | 5,117.00 | 5,117.00 | 5,117.00 | 5,117.00 | 10 |
25 mar 2024 | 5,100.02 | 5,128.00 | 4,997.31 | 4,997.31 | 4,997.31 | 103 |
22 mar 2024 | 5,175.00 | 5,175.00 | 5,170.00 | 5,170.00 | 5,170.00 | 52 |
21 mar 2024 | 5,200.00 | 5,222.40 | 5,145.00 | 5,145.00 | 5,145.00 | 304 |
20 mar 2024 | 5,060.00 | 5,121.00 | 5,060.00 | 5,121.00 | 5,121.00 | 15 |
19 mar 2024 | 4,941.02 | 5,052.00 | 4,941.02 | 5,052.00 | 5,052.00 | 51 |
15 mar 2024 | 4,987.00 | 4,995.01 | 4,900.00 | 4,914.44 | 4,914.44 | 5,478 |
14 mar 2024 | 5,062.50 | 5,062.50 | 5,058.00 | 5,058.00 | 5,058.00 | 1,169 |
13 mar 2024 | 5,100.00 | 5,115.00 | 5,100.00 | 5,115.00 | 5,115.00 | 318 |
13 mar 2024 | 0.4 Dividendo | |||||
12 mar 2024 | 5,137.00 | 5,165.00 | 5,137.00 | 5,155.00 | 5,154.60 | 3,110 |
11 mar 2024 | 5,130.00 | 5,130.00 | 5,114.21 | 5,114.21 | 5,113.81 | 655 |
08 mar 2024 | 5,100.00 | 5,150.00 | 5,100.00 | 5,136.00 | 5,135.60 | 71 |
07 mar 2024 | 5,130.00 | 5,151.00 | 5,002.02 | 5,108.50 | 5,108.10 | 702 |
06 mar 2024 | 5,144.00 | 5,144.00 | 5,128.10 | 5,130.00 | 5,129.60 | 235 |
05 mar 2024 | 5,096.01 | 5,096.01 | 5,000.02 | 5,000.02 | 4,999.63 | 248 |
04 mar 2024 | 5,364.00 | 5,365.00 | 5,258.22 | 5,365.00 | 5,364.58 | 433 |
01 mar 2024 | 5,358.00 | 5,418.72 | 5,358.00 | 5,398.00 | 5,397.58 | 1,027 |
29 feb 2024 | 5,150.00 | 5,281.40 | 5,044.65 | 5,277.04 | 5,276.63 | 2,525 |
28 feb 2024 | 5,090.00 | 5,149.97 | 5,090.00 | 5,119.80 | 5,119.40 | 4,823 |
27 feb 2024 | 5,075.00 | 5,115.00 | 5,035.01 | 5,095.50 | 5,095.10 | 2,395 |
26 feb 2024 | 5,080.01 | 5,188.00 | 5,080.01 | 5,130.00 | 5,129.60 | 851 |
23 feb 2024 | 5,067.00 | 5,067.00 | 4,980.00 | 5,024.88 | 5,024.49 | 908 |
22 feb 2024 | 5,037.25 | 5,039.90 | 5,005.30 | 5,022.28 | 5,021.89 | 1,224 |
21 feb 2024 | 4,784.00 | 4,802.50 | 4,670.01 | 4,802.50 | 4,802.13 | 1,055 |
20 feb 2024 | 4,940.00 | 4,940.00 | 4,871.00 | 4,882.00 | 4,881.62 | 1,219 |
19 feb 2024 | 4,954.00 | 4,954.00 | 4,954.00 | 4,954.00 | 4,953.62 | - |
16 feb 2024 | 4,905.03 | 4,964.00 | 4,905.03 | 4,954.00 | 4,953.62 | 42 |
15 feb 2024 | 4,937.00 | 4,971.00 | 4,937.00 | 4,964.99 | 4,964.60 | 743 |
14 feb 2024 | 4,837.51 | 4,950.00 | 4,837.51 | 4,895.47 | 4,895.09 | 113 |
13 feb 2024 | 4,850.00 | 4,850.01 | 4,800.00 | 4,800.00 | 4,799.63 | 105 |
12 feb 2024 | 4,920.00 | 4,937.00 | 4,920.00 | 4,920.00 | 4,919.62 | 740 |
09 feb 2024 | 5,016.00 | 5,027.00 | 4,977.00 | 4,977.00 | 4,976.61 | 142 |
08 feb 2024 | 4,941.00 | 5,012.45 | 4,941.00 | 5,003.79 | 5,003.40 | 486 |
07 feb 2024 | 4,919.00 | 4,941.00 | 4,910.00 | 4,941.00 | 4,940.62 | 372 |
06 feb 2024 | 4,833.00 | 4,855.00 | 4,833.00 | 4,855.00 | 4,854.62 | 287 |
02 feb 2024 | 4,870.50 | 4,920.00 | 4,870.00 | 4,920.00 | 4,919.62 | 759 |
*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. |