Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | - | - | - | - | - | - |
04 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | - | - | - | - | - | - |
02 jul 2024 | - | - | - | - | - | - |
01 jul 2024 | - | - | - | - | - | - |
28 jun 2024 | - | - | - | - | - | - |
27 jun 2024 | - | - | - | - | - | - |
26 jun 2024 | - | - | - | - | - | - |
25 jun 2024 | - | - | - | - | - | - |
24 jun 2024 | - | - | - | - | - | - |
21 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | - | - | - | - | - | - |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 2,557.53 | 2,661.00 | 2,557.53 | 2,661.00 | 2,661.00 | 204 |
17 jun 2024 | - | - | - | - | - | - |
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | - | - | - | - | - | - |
12 jun 2024 | 2,708.33 | 2,708.33 | 2,708.33 | 2,708.33 | 2,708.33 | 6,714 |
11 jun 2024 | - | - | - | - | - | - |
10 jun 2024 | 2,620.89 | 2,620.89 | 2,620.89 | 2,620.89 | 2,620.89 | 2,810 |
07 jun 2024 | - | - | - | - | - | - |
06 jun 2024 | - | - | - | - | - | - |
05 jun 2024 | - | - | - | - | - | - |
04 jun 2024 | - | - | - | - | - | - |
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 2,226.00 | 2,226.00 | 2,226.00 | 2,226.00 | 2,226.00 | 300 |
30 may 2024 | - | - | - | - | - | - |
29 may 2024 | - | - | - | - | - | - |
28 may 2024 | - | - | - | - | - | - |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | - | - | - | - | - | - |
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | - | - | - | - | - | - |
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | - | - | - | - | - | - |
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | - | - | - | - | - | - |
13 may 2024 | - | - | - | - | - | - |
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | - | - | - | - | - | - |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | - | - | - | - | - | - |
26 abr 2024 | - | - | - | - | - | - |
25 abr 2024 | - | - | - | - | - | - |
24 abr 2024 | - | - | - | - | - | - |
23 abr 2024 | - | - | - | - | - | - |
22 abr 2024 | - | - | - | - | - | - |
19 abr 2024 | - | - | - | - | - | - |
18 abr 2024 | - | - | - | - | - | - |
17 abr 2024 | 2,150.39 | 2,150.39 | 2,150.39 | 2,150.39 | 2,150.39 | 114 |
16 abr 2024 | - | - | - | - | - | - |
15 abr 2024 | - | - | - | - | - | - |
12 abr 2024 | 2,099.19 | 2,099.19 | 2,099.19 | 2,099.19 | 2,099.19 | 2,430 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | - | - | - | - | - | - |
09 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | - | - | - | - | - | - |
05 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 2,082.50 | 2,082.50 | 2,082.50 | 2,082.50 | 2,082.50 | 1,000 |
03 abr 2024 | - | - | - | - | - | - |
02 abr 2024 | 2,081.50 | 2,081.50 | 2,081.50 | 2,081.50 | 2,081.50 | 1,321 |
01 abr 2024 | - | - | - | - | - | - |
27 mar 2024 | 2,098.65 | 2,098.65 | 2,098.65 | 2,098.65 | 2,098.65 | 30 |
26 mar 2024 | - | - | - | - | - | - |
25 mar 2024 | 2,128.92 | 2,128.92 | 2,128.92 | 2,128.92 | 2,128.92 | 33 |
22 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 15.621724 Dividendo | |||||
21 mar 2024 | 2,198.95 | 2,198.95 | 2,198.95 | 2,198.95 | 2,183.33 | 617 |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 2,267.89 | 2,267.89 | 2,267.89 | 2,267.89 | 2,251.78 | 7 |
14 mar 2024 | - | - | - | - | - | - |
13 mar 2024 | - | - | - | - | - | - |
12 mar 2024 | 2,267.89 | 2,267.89 | 2,267.89 | 2,076.54 | 2,061.79 | 1,749 |
11 mar 2024 | - | - | - | - | - | - |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | - | - | - | - | - | - |
06 mar 2024 | 2,076.54 | 2,076.54 | 2,076.54 | 2,076.54 | 2,061.79 | 14,496 |
05 mar 2024 | - | - | - | - | - | - |
04 mar 2024 | - | - | - | - | - | - |
01 mar 2024 | - | - | - | - | - | - |
29 feb 2024 | - | - | - | - | - | - |
28 feb 2024 | 2,067.45 | 2,067.45 | 2,067.45 | 2,067.45 | 2,052.76 | 11,349 |
27 feb 2024 | 2,046.67 | 2,075.20 | 2,046.67 | 2,075.20 | 2,060.46 | 5,093 |
26 feb 2024 | - | - | - | - | - | - |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 2,087.52 | 2,087.52 | 2,087.52 | 2,087.52 | 2,072.69 | 33 |
21 feb 2024 | 2,098.50 | 2,098.50 | 2,098.50 | 2,098.50 | 2,083.59 | 7 |
20 feb 2024 | - | - | - | - | - | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | - | - | - | - | - | - |
14 feb 2024 | 2,067.91 | 2,067.91 | 2,067.91 | 2,067.91 | 2,053.22 | 40 |
*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. |