Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | - |
02 may 2024 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | - |
30 abr 2024 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | - |
29 abr 2024 | 3,140.00 | 3,160.00 | 3,140.00 | 3,160.00 | 3,160.00 | - |
26 abr 2024 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | - |
25 abr 2024 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | - |
24 abr 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
23 abr 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | - |
22 abr 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
19 abr 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
18 abr 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
17 abr 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
16 abr 2024 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | - |
15 abr 2024 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | - |
12 abr 2024 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | - |
11 abr 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
10 abr 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
09 abr 2024 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | - |
08 abr 2024 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | - |
05 abr 2024 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | - |
04 abr 2024 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | - |
03 abr 2024 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | - |
02 abr 2024 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | - |
28 mar 2024 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | - |
28 mar 2024 | 11700 Dividendo | |||||
27 mar 2024 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | -8,360.00 | - |
26 mar 2024 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | -8,309.94 | - |
25 mar 2024 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | -8,410.06 | - |
22 mar 2024 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | -8,360.00 | - |
21 mar 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | -8,259.88 | - |
20 mar 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | -8,259.88 | - |
19 mar 2024 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | -8,360.00 | - |
18 mar 2024 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | -8,109.70 | - |
15 mar 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | -8,159.76 | - |
14 mar 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | -8,159.76 | - |
13 mar 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | -8,009.58 | - |
12 mar 2024 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | -8,109.70 | - |
11 mar 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | -8,159.76 | - |
08 mar 2024 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | -8,059.64 | - |
07 mar 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | -8,009.58 | - |
06 mar 2024 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | -8,059.64 | - |
05 mar 2024 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | -8,209.82 | - |
04 mar 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | -8,259.88 | - |
01 mar 2024 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | -8,209.82 | - |
29 feb 2024 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | -8,209.82 | - |
28 feb 2024 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | -8,209.82 | - |
27 feb 2024 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | -8,209.82 | - |
26 feb 2024 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | -8,209.82 | - |
23 feb 2024 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | -8,059.64 | - |
22 feb 2024 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | -8,059.64 | - |
21 feb 2024 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | -8,109.70 | - |
20 feb 2024 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | -8,059.64 | - |
19 feb 2024 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | -8,109.70 | - |
16 feb 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | -8,159.76 | - |
15 feb 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | -8,259.88 | - |
14 feb 2024 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | -8,360.00 | - |
13 feb 2024 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | -8,360.00 | - |
12 feb 2024 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | -8,460.12 | - |
09 feb 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | -8,510.18 | - |
08 feb 2024 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | -8,560.24 | - |
07 feb 2024 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | -8,660.36 | - |
06 feb 2024 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | -8,710.42 | - |
05 feb 2024 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | -8,660.36 | - |
02 feb 2024 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | -8,810.54 | - |
01 feb 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | -8,760.48 | - |
31 ene 2024 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | -8,710.42 | - |
30 ene 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | -8,760.48 | - |
29 ene 2024 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | -8,660.36 | - |
26 ene 2024 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | -8,710.42 | - |
25 ene 2024 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | -8,610.30 | - |
24 ene 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | -8,760.48 | - |
23 ene 2024 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | -8,810.54 | - |
22 ene 2024 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | -8,860.60 | - |
19 ene 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | -8,760.48 | - |
18 ene 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | -8,760.48 | - |
17 ene 2024 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | -8,860.60 | - |
16 ene 2024 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | -9,010.78 | - |
15 ene 2024 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | -9,160.96 | - |
12 ene 2024 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | -9,160.96 | - |
11 ene 2024 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | -9,060.84 | - |
10 ene 2024 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | -9,110.90 | - |
09 ene 2024 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | -9,160.96 | - |
08 ene 2024 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | -9,160.96 | - |
05 ene 2024 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | -9,110.90 | - |
04 ene 2024 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | -9,060.84 | - |
03 ene 2024 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | -9,211.02 | - |
02 ene 2024 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | -9,211.02 | - |
29 dic 2023 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | -9,160.96 | - |
28 dic 2023 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | -9,110.90 | - |
27 dic 2023 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | -9,010.78 | - |
22 dic 2023 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | -9,060.84 | - |
21 dic 2023 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | -9,010.78 | - |
20 dic 2023 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | -9,060.84 | - |
19 dic 2023 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | -8,960.72 | - |
18 dic 2023 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | -9,110.90 | - |
15 dic 2023 | 3,680.00 | 3,700.00 | 3,680.00 | 3,700.00 | -9,261.08 | - |
14 dic 2023 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | -9,261.08 | - |
13 dic 2023 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | -9,060.84 | - |
12 dic 2023 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | -9,160.96 | - |
11 dic 2023 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | -9,060.84 | - |
*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. |