Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 6,000.00 | 6,150.00 | 6,000.00 | 6,075.00 | 6,075.00 | 10,535,600 |
27 jun 2024 | 5,950.00 | 6,050.00 | 5,925.00 | 6,025.00 | 6,025.00 | 6,280,500 |
26 jun 2024 | 5,950.00 | 5,950.00 | 5,875.00 | 5,900.00 | 5,900.00 | 7,732,400 |
25 jun 2024 | 5,950.00 | 5,975.00 | 5,875.00 | 5,950.00 | 5,950.00 | 5,323,200 |
24 jun 2024 | 6,025.00 | 6,025.00 | 5,925.00 | 5,925.00 | 5,925.00 | 6,285,700 |
21 jun 2024 | 5,925.00 | 6,100.00 | 5,900.00 | 5,975.00 | 5,975.00 | 17,023,600 |
20 jun 2024 | 5,950.00 | 5,950.00 | 5,850.00 | 5,925.00 | 5,925.00 | 8,634,300 |
19 jun 2024 | 6,075.00 | 6,100.00 | 5,850.00 | 5,925.00 | 5,925.00 | 12,196,300 |
14 jun 2024 | 6,125.00 | 6,150.00 | 6,025.00 | 6,075.00 | 6,075.00 | 7,040,000 |
13 jun 2024 | 6,200.00 | 6,200.00 | 6,100.00 | 6,125.00 | 6,125.00 | 5,135,700 |
12 jun 2024 | 6,125.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 6,352,800 |
11 jun 2024 | 6,150.00 | 6,175.00 | 6,100.00 | 6,125.00 | 6,125.00 | 5,396,100 |
10 jun 2024 | 6,225.00 | 6,225.00 | 6,100.00 | 6,175.00 | 6,175.00 | 4,207,500 |
07 jun 2024 | 6,200.00 | 6,250.00 | 6,150.00 | 6,200.00 | 6,200.00 | 3,728,000 |
06 jun 2024 | 6,175.00 | 6,200.00 | 6,125.00 | 6,200.00 | 6,200.00 | 5,444,400 |
05 jun 2024 | 6,150.00 | 6,200.00 | 6,100.00 | 6,125.00 | 6,125.00 | 4,633,000 |
04 jun 2024 | 6,050.00 | 6,150.00 | 6,025.00 | 6,100.00 | 6,100.00 | 6,440,500 |
03 jun 2024 | 5,900.00 | 6,050.00 | 5,900.00 | 6,050.00 | 6,050.00 | 11,655,600 |
31 may 2024 | 6,075.00 | 6,100.00 | 5,875.00 | 5,875.00 | 5,875.00 | 30,407,000 |
30 may 2024 | 6,125.00 | 6,125.00 | 6,025.00 | 6,050.00 | 6,050.00 | 9,246,200 |
29 may 2024 | 6,100.00 | 6,125.00 | 6,050.00 | 6,125.00 | 6,125.00 | 8,131,100 |
28 may 2024 | 6,125.00 | 6,175.00 | 6,075.00 | 6,125.00 | 6,125.00 | 5,510,700 |
27 may 2024 | 6,150.00 | 6,175.00 | 6,025.00 | 6,125.00 | 6,125.00 | 9,550,900 |
22 may 2024 | 6,150.00 | 6,175.00 | 6,100.00 | 6,150.00 | 6,150.00 | 3,596,200 |
21 may 2024 | 6,225.00 | 6,225.00 | 6,100.00 | 6,150.00 | 6,150.00 | 9,376,200 |
20 may 2024 | 6,150.00 | 6,250.00 | 6,150.00 | 6,225.00 | 6,225.00 | 6,498,900 |
17 may 2024 | 6,150.00 | 6,200.00 | 6,100.00 | 6,150.00 | 6,150.00 | 6,993,300 |
16 may 2024 | 6,100.00 | 6,175.00 | 6,100.00 | 6,150.00 | 6,150.00 | 8,487,800 |
15 may 2024 | 6,150.00 | 6,175.00 | 6,050.00 | 6,100.00 | 6,100.00 | 7,161,400 |
14 may 2024 | 6,125.00 | 6,175.00 | 6,075.00 | 6,175.00 | 6,175.00 | 7,383,800 |
13 may 2024 | 6,175.00 | 6,175.00 | 6,025.00 | 6,100.00 | 6,100.00 | 10,170,800 |
08 may 2024 | 6,175.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 6,840,500 |
07 may 2024 | 6,225.00 | 6,250.00 | 6,150.00 | 6,150.00 | 6,150.00 | 4,465,300 |
06 may 2024 | 6,275.00 | 6,275.00 | 6,150.00 | 6,225.00 | 6,225.00 | 5,501,200 |
03 may 2024 | 6,250.00 | 6,250.00 | 6,125.00 | 6,225.00 | 6,225.00 | 3,416,500 |
02 may 2024 | 6,250.00 | 6,275.00 | 6,150.00 | 6,225.00 | 6,225.00 | 9,811,900 |
30 abr 2024 | 6,200.00 | 6,300.00 | 6,125.00 | 6,250.00 | 6,250.00 | 8,890,900 |
29 abr 2024 | 6,075.00 | 6,175.00 | 6,050.00 | 6,175.00 | 6,175.00 | 5,155,300 |
26 abr 2024 | 6,200.00 | 6,200.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,110,600 |
25 abr 2024 | 6,075.00 | 6,200.00 | 6,050.00 | 6,200.00 | 6,200.00 | 7,265,800 |
24 abr 2024 | 6,050.00 | 6,100.00 | 6,025.00 | 6,050.00 | 6,050.00 | 5,024,200 |
23 abr 2024 | 6,150.00 | 6,150.00 | 6,025.00 | 6,025.00 | 6,025.00 | 7,475,600 |
22 abr 2024 | 6,100.00 | 6,150.00 | 6,025.00 | 6,150.00 | 6,150.00 | 8,102,700 |
19 abr 2024 | 6,100.00 | 6,100.00 | 6,025.00 | 6,100.00 | 6,100.00 | 10,631,200 |
18 abr 2024 | 6,050.00 | 6,125.00 | 6,050.00 | 6,125.00 | 6,125.00 | 11,611,100 |
17 abr 2024 | 6,175.00 | 6,200.00 | 6,050.00 | 6,050.00 | 6,050.00 | 12,128,500 |
16 abr 2024 | 6,300.00 | 6,375.00 | 6,125.00 | 6,150.00 | 6,150.00 | 31,099,400 |
05 abr 2024 | 6,500.00 | 6,575.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,930,600 |
04 abr 2024 | 6,550.00 | 6,550.00 | 6,475.00 | 6,500.00 | 6,500.00 | 4,924,100 |
03 abr 2024 | 6,600.00 | 6,600.00 | 6,525.00 | 6,550.00 | 6,550.00 | 10,251,600 |
02 abr 2024 | 6,425.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 12,799,100 |
01 abr 2024 | 6,400.00 | 6,425.00 | 6,325.00 | 6,425.00 | 6,425.00 | 9,236,200 |
28 mar 2024 | 6,325.00 | 6,375.00 | 6,325.00 | 6,375.00 | 6,375.00 | 6,138,100 |
27 mar 2024 | 6,350.00 | 6,375.00 | 6,275.00 | 6,325.00 | 6,325.00 | 9,153,300 |
26 mar 2024 | 6,400.00 | 6,400.00 | 6,225.00 | 6,375.00 | 6,375.00 | 14,396,800 |
25 mar 2024 | 6,500.00 | 6,500.00 | 6,425.00 | 6,450.00 | 6,450.00 | 5,631,900 |
22 mar 2024 | 6,450.00 | 6,475.00 | 6,400.00 | 6,425.00 | 6,425.00 | 3,483,700 |
21 mar 2024 | 6,475.00 | 6,525.00 | 6,425.00 | 6,450.00 | 6,450.00 | 7,929,300 |
20 mar 2024 | 6,450.00 | 6,475.00 | 6,425.00 | 6,475.00 | 6,475.00 | 5,278,100 |
19 mar 2024 | 6,450.00 | 6,475.00 | 6,375.00 | 6,425.00 | 6,425.00 | 9,572,300 |
18 mar 2024 | 6,450.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,450.00 | 5,242,800 |
15 mar 2024 | 6,425.00 | 6,500.00 | 6,375.00 | 6,425.00 | 6,425.00 | 21,189,100 |
14 mar 2024 | 6,325.00 | 6,425.00 | 6,300.00 | 6,425.00 | 6,425.00 | 9,245,200 |
13 mar 2024 | 6,350.00 | 6,425.00 | 6,300.00 | 6,300.00 | 6,300.00 | 13,159,000 |
08 mar 2024 | 6,375.00 | 6,400.00 | 6,325.00 | 6,350.00 | 6,350.00 | 11,796,000 |
07 mar 2024 | 6,475.00 | 6,500.00 | 6,350.00 | 6,350.00 | 6,350.00 | 11,093,000 |
06 mar 2024 | 6,500.00 | 6,550.00 | 6,475.00 | 6,500.00 | 6,500.00 | 4,956,200 |
05 mar 2024 | 6,575.00 | 6,575.00 | 6,475.00 | 6,500.00 | 6,500.00 | 6,990,600 |
04 mar 2024 | 6,675.00 | 6,675.00 | 6,550.00 | 6,550.00 | 6,550.00 | 5,809,200 |
01 mar 2024 | 6,550.00 | 6,675.00 | 6,550.00 | 6,675.00 | 6,675.00 | 6,023,600 |
29 feb 2024 | 6,625.00 | 6,650.00 | 6,525.00 | 6,625.00 | 6,625.00 | 10,783,000 |
28 feb 2024 | 6,575.00 | 6,625.00 | 6,550.00 | 6,625.00 | 6,625.00 | 2,090,500 |
27 feb 2024 | 6,600.00 | 6,600.00 | 6,525.00 | 6,575.00 | 6,575.00 | 5,456,800 |
26 feb 2024 | 6,675.00 | 6,700.00 | 6,550.00 | 6,625.00 | 6,625.00 | 7,884,800 |
23 feb 2024 | 6,750.00 | 6,750.00 | 6,625.00 | 6,725.00 | 6,725.00 | 8,713,200 |
22 feb 2024 | 6,600.00 | 6,725.00 | 6,575.00 | 6,725.00 | 6,725.00 | 9,489,900 |
21 feb 2024 | 6,550.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 10,104,200 |
20 feb 2024 | 6,475.00 | 6,575.00 | 6,475.00 | 6,550.00 | 6,550.00 | 5,677,400 |
19 feb 2024 | 6,450.00 | 6,575.00 | 6,425.00 | 6,475.00 | 6,475.00 | 8,429,500 |
16 feb 2024 | 6,400.00 | 6,475.00 | 6,400.00 | 6,425.00 | 6,425.00 | 5,762,300 |
15 feb 2024 | 6,425.00 | 6,475.00 | 6,375.00 | 6,400.00 | 6,400.00 | 12,271,900 |
13 feb 2024 | 6,400.00 | 6,450.00 | 6,350.00 | 6,350.00 | 6,350.00 | 5,485,300 |
12 feb 2024 | 6,350.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,400.00 | 7,077,000 |
07 feb 2024 | 6,375.00 | 6,450.00 | 6,325.00 | 6,350.00 | 6,350.00 | 10,270,400 |
06 feb 2024 | 6,325.00 | 6,400.00 | 6,300.00 | 6,350.00 | 6,350.00 | 9,445,700 |
05 feb 2024 | 6,400.00 | 6,425.00 | 6,300.00 | 6,300.00 | 6,300.00 | 9,865,400 |
02 feb 2024 | 6,350.00 | 6,400.00 | 6,350.00 | 6,400.00 | 6,400.00 | 7,356,800 |
01 feb 2024 | 6,350.00 | 6,450.00 | 6,350.00 | 6,350.00 | 6,350.00 | 10,779,600 |
31 ene 2024 | 6,375.00 | 6,425.00 | 6,375.00 | 6,375.00 | 6,375.00 | 9,544,700 |
30 ene 2024 | 6,400.00 | 6,425.00 | 6,375.00 | 6,400.00 | 6,400.00 | 4,531,400 |
29 ene 2024 | 6,425.00 | 6,425.00 | 6,375.00 | 6,425.00 | 6,425.00 | 6,407,200 |
26 ene 2024 | 6,400.00 | 6,450.00 | 6,375.00 | 6,425.00 | 6,425.00 | 5,164,900 |
25 ene 2024 | 6,450.00 | 6,475.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,866,400 |
24 ene 2024 | 6,400.00 | 6,450.00 | 6,375.00 | 6,450.00 | 6,450.00 | 4,089,900 |
23 ene 2024 | 6,425.00 | 6,425.00 | 6,350.00 | 6,400.00 | 6,400.00 | 7,874,600 |
22 ene 2024 | 6,450.00 | 6,475.00 | 6,400.00 | 6,425.00 | 6,425.00 | 7,346,000 |
19 ene 2024 | 6,400.00 | 6,475.00 | 6,350.00 | 6,450.00 | 6,450.00 | 7,319,600 |
18 ene 2024 | 6,375.00 | 6,400.00 | 6,325.00 | 6,375.00 | 6,375.00 | 6,634,800 |
17 ene 2024 | 6,450.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,400.00 | 7,956,300 |
16 ene 2024 | 6,475.00 | 6,525.00 | 6,425.00 | 6,450.00 | 6,450.00 | 9,762,800 |
*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. |