Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 jun 2024 | 2,605.00 | 2,657.00 | 2,587.00 | 2,633.00 | 2,633.00 | 274,337 |
27 jun 2024 | 2,639.00 | 2,668.00 | 2,600.00 | 2,640.00 | 2,640.00 | 553,686 |
26 jun 2024 | 2,608.00 | 2,660.00 | 2,600.00 | 2,659.00 | 2,659.00 | 168,862 |
25 jun 2024 | 2,543.00 | 2,648.00 | 2,543.00 | 2,608.00 | 2,608.00 | 215,446 |
24 jun 2024 | 2,580.00 | 2,588.00 | 2,540.00 | 2,566.00 | 2,566.00 | 117,780 |
23 jun 2024 | 2,588.00 | 2,588.00 | 2,519.00 | 2,552.00 | 2,552.00 | 103,366 |
20 jun 2024 | 2,633.00 | 2,638.00 | 2,553.00 | 2,588.00 | 2,588.00 | 230,967 |
19 jun 2024 | 2,657.00 | 2,680.00 | 2,639.00 | 2,647.00 | 2,647.00 | 81,687 |
18 jun 2024 | 2,710.00 | 2,710.00 | 2,636.00 | 2,657.00 | 2,657.00 | 95,844 |
17 jun 2024 | 2,660.00 | 2,727.00 | 2,660.00 | 2,700.00 | 2,700.00 | 170,274 |
16 jun 2024 | 2,670.00 | 2,680.00 | 2,638.00 | 2,670.00 | 2,670.00 | 173,863 |
13 jun 2024 | 2,645.00 | 2,668.00 | 2,596.00 | 2,634.00 | 2,634.00 | 339,054 |
10 jun 2024 | 2,619.00 | 2,669.00 | 2,573.00 | 2,627.00 | 2,627.00 | 235,539 |
09 jun 2024 | 2,655.00 | 2,719.00 | 2,622.00 | 2,630.00 | 2,630.00 | 98,588 |
06 jun 2024 | 2,675.00 | 2,721.00 | 2,605.00 | 2,690.00 | 2,690.00 | 393,353 |
05 jun 2024 | 2,783.00 | 2,827.00 | 2,700.00 | 2,725.00 | 2,725.00 | 337,226 |
04 jun 2024 | 2,800.00 | 2,805.00 | 2,736.00 | 2,764.00 | 2,764.00 | 271,977 |
03 jun 2024 | 2,803.00 | 2,888.00 | 2,784.00 | 2,805.00 | 2,805.00 | 401,516 |
02 jun 2024 | 3,000.00 | 3,017.00 | 2,826.00 | 2,830.00 | 2,830.00 | 115,964 |
30 may 2024 | 2,853.00 | 2,870.00 | 2,808.00 | 2,870.00 | 2,870.00 | 328,008 |
29 may 2024 | 2,800.00 | 2,904.00 | 2,800.00 | 2,879.00 | 2,879.00 | 111,004 |
28 may 2024 | 2,841.00 | 2,894.00 | 2,832.00 | 2,841.00 | 2,841.00 | 157,916 |
27 may 2024 | 2,826.00 | 2,875.00 | 2,820.00 | 2,841.00 | 2,841.00 | 146,112 |
26 may 2024 | 2,749.00 | 2,835.00 | 2,749.00 | 2,826.00 | 2,826.00 | 455,982 |
23 may 2024 | 2,808.00 | 2,818.00 | 2,718.00 | 2,749.00 | 2,749.00 | 399,811 |
22 may 2024 | 2,841.00 | 2,859.00 | 2,746.00 | 2,795.00 | 2,795.00 | 285,770 |
21 may 2024 | 2,888.00 | 2,983.00 | 2,840.00 | 2,851.00 | 2,851.00 | 451,611 |
20 may 2024 | 2,826.00 | 2,929.00 | 2,812.00 | 2,874.00 | 2,874.00 | 277,587 |
19 may 2024 | 2,913.00 | 2,941.00 | 2,820.00 | 2,845.00 | 2,845.00 | 99,926 |
16 may 2024 | 2,878.00 | 2,906.00 | 2,815.00 | 2,885.00 | 2,885.00 | 256,343 |
15 may 2024 | 2,835.00 | 2,923.00 | 2,831.00 | 2,894.00 | 2,894.00 | 156,183 |
12 may 2024 | 2,950.00 | 2,958.00 | 2,830.00 | 2,851.00 | 2,851.00 | 124,800 |
09 may 2024 | 2,882.00 | 2,949.00 | 2,849.00 | 2,914.00 | 2,914.00 | 278,071 |
08 may 2024 | 2,890.00 | 2,940.00 | 2,858.00 | 2,882.00 | 2,882.00 | 101,607 |
07 may 2024 | 2,835.00 | 2,900.00 | 2,811.00 | 2,897.00 | 2,897.00 | 155,290 |
06 may 2024 | 2,850.00 | 2,895.00 | 2,795.00 | 2,808.00 | 2,808.00 | 342,974 |
05 may 2024 | 2,990.00 | 3,030.00 | 2,895.00 | 2,908.00 | 2,908.00 | 151,205 |
02 may 2024 | 2,885.00 | 2,964.00 | 2,875.00 | 2,959.00 | 2,959.00 | 315,153 |
01 may 2024 | 2,818.00 | 2,884.00 | 2,790.00 | 2,869.00 | 2,869.00 | 134,137 |
30 abr 2024 | 2,814.00 | 2,849.00 | 2,776.00 | 2,819.00 | 2,819.00 | 146,245 |
25 abr 2024 | 2,861.00 | 2,861.00 | 2,770.00 | 2,800.00 | 2,800.00 | 384,729 |
24 abr 2024 | 2,930.00 | 2,930.00 | 2,846.00 | 2,850.00 | 2,850.00 | 206,347 |
21 abr 2024 | 2,740.00 | 2,889.00 | 2,713.00 | 2,880.00 | 2,880.00 | 213,638 |
18 abr 2024 | 2,691.00 | 2,723.00 | 2,636.00 | 2,686.00 | 2,686.00 | 493,511 |
17 abr 2024 | 2,657.00 | 2,761.00 | 2,620.00 | 2,709.00 | 2,709.00 | 249,282 |
16 abr 2024 | 2,500.00 | 2,680.00 | 2,455.00 | 2,680.00 | 2,680.00 | 669,550 |
15 abr 2024 | 2,510.00 | 2,545.00 | 2,430.00 | 2,448.00 | 2,448.00 | 340,623 |
14 abr 2024 | 2,484.00 | 2,505.00 | 2,385.00 | 2,473.00 | 2,473.00 | 148,537 |
11 abr 2024 | 2,480.00 | 2,516.00 | 2,456.00 | 2,461.00 | 2,461.00 | 298,570 |
10 abr 2024 | 2,510.00 | 2,534.00 | 2,454.00 | 2,500.00 | 2,500.00 | 405,073 |
09 abr 2024 | 2,510.00 | 2,539.00 | 2,484.00 | 2,492.00 | 2,492.00 | 280,872 |
08 abr 2024 | 2,538.00 | 2,552.00 | 2,491.00 | 2,530.00 | 2,530.00 | 302,938 |
07 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 2,532.00 | 2,540.00 | 2,473.00 | 2,499.00 | 2,499.00 | 543,954 |
03 abr 2024 | 2,572.00 | 2,585.00 | 2,511.00 | 2,550.00 | 2,550.00 | 371,290 |
02 abr 2024 | 2,580.00 | 2,625.00 | 2,539.00 | 2,572.00 | 2,572.00 | 400,196 |
01 abr 2024 | 2,651.00 | 2,651.00 | 2,570.00 | 2,580.00 | 2,580.00 | 343,536 |
31 mar 2024 | 2,628.00 | 2,636.00 | 2,592.00 | 2,616.00 | 2,616.00 | 115,380 |
28 mar 2024 | 2,631.00 | 2,669.00 | 2,590.00 | 2,610.00 | 2,610.00 | 1,136,365 |
27 mar 2024 | 2,670.00 | 2,686.00 | 2,592.00 | 2,631.00 | 2,631.00 | 265,539 |
26 mar 2024 | 2,690.00 | 2,690.00 | 2,638.00 | 2,650.00 | 2,650.00 | 290,926 |
25 mar 2024 | 2,650.00 | 2,698.00 | 2,644.00 | 2,684.00 | 2,684.00 | 312,777 |
21 mar 2024 | 2,682.00 | 2,690.00 | 2,650.00 | 2,650.00 | 2,650.00 | 459,371 |
20 mar 2024 | 2,621.00 | 2,660.00 | 2,603.00 | 2,650.00 | 2,650.00 | 470,923 |
19 mar 2024 | 2,650.00 | 2,667.00 | 2,591.00 | 2,620.00 | 2,620.00 | 515,542 |
18 mar 2024 | 2,576.00 | 2,715.00 | 2,565.00 | 2,648.00 | 2,648.00 | 722,532 |
17 mar 2024 | 2,548.00 | 2,590.00 | 2,548.00 | 2,580.00 | 2,580.00 | 226,202 |
14 mar 2024 | 2,540.00 | 2,590.00 | 2,540.00 | 2,548.00 | 2,548.00 | 1,182,924 |
13 mar 2024 | 2,604.00 | 2,613.00 | 2,535.00 | 2,551.00 | 2,551.00 | 282,874 |
12 mar 2024 | 2,599.00 | 2,653.00 | 2,572.00 | 2,602.00 | 2,602.00 | 1,159,476 |
11 mar 2024 | 2,617.00 | 2,640.00 | 2,580.00 | 2,597.00 | 2,597.00 | 257,681 |
10 mar 2024 | 2,606.00 | 2,634.00 | 2,594.00 | 2,604.00 | 2,604.00 | 255,179 |
07 mar 2024 | 2,656.00 | 2,660.00 | 2,597.00 | 2,620.00 | 2,620.00 | 873,895 |
06 mar 2024 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | - |
05 mar 2024 | 2,645.00 | 2,645.00 | 2,557.00 | 2,626.00 | 2,626.00 | 865,744 |
04 mar 2024 | 2,563.00 | 2,637.00 | 2,555.00 | 2,605.00 | 2,605.00 | 1,421,776 |
03 mar 2024 | 2,508.00 | 2,508.00 | 2,467.00 | 2,500.00 | 2,500.00 | 98,282 |
29 feb 2024 | 2,495.00 | 2,533.00 | 2,460.00 | 2,503.00 | 2,503.00 | 292,280 |
28 feb 2024 | 2,488.00 | 2,529.00 | 2,455.00 | 2,477.00 | 2,477.00 | 135,970 |
26 feb 2024 | 2,540.00 | 2,540.00 | 2,450.00 | 2,488.00 | 2,488.00 | 305,926 |
25 feb 2024 | 2,525.00 | 2,530.00 | 2,436.00 | 2,524.00 | 2,524.00 | 108,261 |
22 feb 2024 | 2,465.00 | 2,490.00 | 2,432.00 | 2,458.00 | 2,458.00 | 416,661 |
21 feb 2024 | 2,487.00 | 2,504.00 | 2,432.00 | 2,453.00 | 2,453.00 | 151,524 |
20 feb 2024 | 2,445.00 | 2,532.00 | 2,425.00 | 2,487.00 | 2,487.00 | 335,687 |
19 feb 2024 | 2,480.00 | 2,481.00 | 2,440.00 | 2,451.00 | 2,451.00 | 233,275 |
18 feb 2024 | 2,419.00 | 2,490.00 | 2,411.00 | 2,487.00 | 2,487.00 | 109,928 |
15 feb 2024 | 2,413.00 | 2,466.00 | 2,382.00 | 2,450.00 | 2,450.00 | 239,956 |
14 feb 2024 | 2,437.00 | 2,438.00 | 2,380.00 | 2,395.00 | 2,395.00 | 494,008 |
13 feb 2024 | 2,439.00 | 2,458.00 | 2,401.00 | 2,437.00 | 2,437.00 | 985,902 |
12 feb 2024 | 2,443.00 | 2,469.00 | 2,412.00 | 2,434.00 | 2,434.00 | 390,137 |
11 feb 2024 | 2,401.00 | 2,444.00 | 2,401.00 | 2,426.00 | 2,426.00 | 52,057 |
08 feb 2024 | 2,501.00 | 2,508.00 | 2,446.00 | 2,450.00 | 2,450.00 | 344,147 |
07 feb 2024 | 2,490.00 | 2,545.00 | 2,482.00 | 2,519.00 | 2,519.00 | 118,413 |
06 feb 2024 | 2,510.00 | 2,525.00 | 2,464.00 | 2,490.00 | 2,490.00 | 184,538 |
05 feb 2024 | 2,546.00 | 2,575.00 | 2,490.00 | 2,510.00 | 2,510.00 | 456,149 |
04 feb 2024 | 2,570.00 | 2,590.00 | 2,548.00 | 2,575.00 | 2,575.00 | 108,427 |
01 feb 2024 | 2,577.00 | 2,598.00 | 2,525.00 | 2,549.00 | 2,549.00 | 442,727 |
31 ene 2024 | 2,582.00 | 2,635.00 | 2,549.00 | 2,590.00 | 2,590.00 | 446,329 |
30 ene 2024 | 2,650.00 | 2,683.00 | 2,570.00 | 2,582.00 | 2,582.00 | 236,630 |
29 ene 2024 | 2,540.00 | 2,660.00 | 2,540.00 | 2,650.00 | 2,650.00 | 640,756 |
*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. |