Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 3,130.70 | 3,140.00 | 3,100.00 | 3,130.30 | 3,130.30 | 1,299 |
17 may 2024 | 3,100.00 | 3,168.50 | 3,050.10 | 3,100.00 | 3,100.00 | 14,886 |
16 may 2024 | 3,140.00 | 3,145.00 | 3,130.00 | 3,140.00 | 3,140.00 | 14,129 |
15 may 2024 | 3,120.00 | 3,199.00 | 3,118.80 | 3,120.00 | 3,120.00 | 24,207 |
14 may 2024 | 3,150.00 | 3,160.00 | 3,086.10 | 3,150.00 | 3,150.00 | 53,992 |
13 may 2024 | 3,051.00 | 3,170.50 | 3,051.00 | 3,051.00 | 3,051.00 | 19,361 |
10 may 2024 | 3,155.00 | 3,185.00 | 3,142.00 | 3,155.00 | 3,155.00 | 155,039 |
09 may 2024 | 3,190.50 | 3,241.50 | 3,152.00 | 3,190.50 | 3,190.50 | 34,562 |
08 may 2024 | 3,290.00 | 3,290.00 | 3,136.20 | 3,290.00 | 3,290.00 | 42,912 |
07 may 2024 | 3,170.00 | 3,189.90 | 3,155.00 | 3,170.60 | 3,170.60 | 9,956 |
06 may 2024 | 3,173.20 | 3,298.20 | 3,163.00 | 3,185.00 | 3,185.00 | 2,879 |
06 may 2024 | 151.91016 Dividendo | |||||
03 may 2024 | 3,329.90 | 3,347.50 | 3,240.00 | 3,329.90 | 3,177.99 | 96,642 |
02 may 2024 | 3,350.00 | 3,350.00 | 3,240.10 | 3,350.00 | 3,197.17 | 155,864 |
30 abr 2024 | 3,344.90 | 3,350.00 | 3,250.00 | 3,344.90 | 3,192.31 | 18,638 |
29 abr 2024 | 3,299.00 | 3,320.10 | 3,256.30 | 3,278.40 | 3,128.84 | 8,204 |
26 abr 2024 | 3,300.00 | 3,350.00 | 3,137.90 | 3,305.00 | 3,154.23 | 5,509 |
25 abr 2024 | 3,250.00 | 3,348.00 | 3,250.00 | 3,250.00 | 3,101.73 | 106,347 |
24 abr 2024 | 3,399.00 | 3,399.00 | 3,280.50 | 3,399.00 | 3,243.94 | 52,931 |
23 abr 2024 | 3,299.00 | 3,300.00 | 3,265.00 | 3,287.50 | 3,137.52 | 10,895 |
22 abr 2024 | 3,285.00 | 3,315.30 | 3,110.00 | 3,285.00 | 3,135.14 | 87,981 |
19 abr 2024 | 3,300.00 | 3,349.90 | 3,250.10 | 3,300.00 | 3,149.45 | 11,500 |
18 abr 2024 | 3,400.00 | 3,400.00 | 3,205.00 | 3,400.00 | 3,244.89 | 15,450 |
17 abr 2024 | 3,200.00 | 3,200.00 | 3,048.00 | 3,200.00 | 3,054.02 | 20,971 |
16 abr 2024 | 3,181.00 | 3,249.50 | 3,181.00 | 3,181.60 | 3,036.46 | 10,493 |
15 abr 2024 | 3,260.00 | 3,358.60 | 3,230.40 | 3,260.00 | 3,111.28 | 11,632 |
12 abr 2024 | 3,359.00 | 3,400.00 | 3,310.00 | 3,359.00 | 3,205.76 | 62,430 |
11 abr 2024 | 3,400.00 | 3,400.00 | 3,338.00 | 3,400.00 | 3,244.89 | 48,825 |
10 abr 2024 | 3,330.00 | 3,340.00 | 3,300.00 | 3,336.40 | 3,184.19 | 6,548 |
09 abr 2024 | 3,325.00 | 3,355.00 | 3,324.40 | 3,325.00 | 3,173.31 | 62,915 |
08 abr 2024 | 3,339.00 | 3,355.00 | 3,250.00 | 3,339.00 | 3,186.67 | 15,285 |
05 abr 2024 | 3,360.00 | 3,448.00 | 3,360.00 | 3,360.00 | 3,206.72 | 17,904 |
04 abr 2024 | 3,500.00 | 3,519.90 | 3,400.00 | 3,500.00 | 3,340.33 | 27,863 |
03 abr 2024 | 3,474.90 | 3,500.00 | 3,419.80 | 3,474.90 | 3,316.38 | 82,562 |
02 abr 2024 | 3,467.40 | 3,508.00 | 3,404.90 | 3,467.40 | 3,309.22 | 112,947 |
01 abr 2024 | 3,500.00 | 3,529.00 | 3,460.00 | 3,500.90 | 3,341.19 | 4,499 |
28 mar 2024 | 3,450.00 | 3,482.50 | 3,410.00 | 3,450.00 | 3,292.61 | 42,025 |
27 mar 2024 | 3,415.00 | 3,482.00 | 3,360.00 | 3,415.00 | 3,259.21 | 20,549 |
26 mar 2024 | 3,415.70 | 3,540.00 | 3,335.00 | 3,415.70 | 3,259.88 | 38,237 |
25 mar 2024 | 3,450.00 | 3,450.00 | 3,356.00 | 3,450.00 | 3,292.61 | 35,951 |
22 mar 2024 | 3,356.00 | 3,392.50 | 3,280.00 | 3,356.00 | 3,202.90 | 31,750 |
21 mar 2024 | 3,217.60 | 3,331.00 | 3,217.60 | 3,233.90 | 3,086.37 | 10,136 |
20 mar 2024 | 3,330.00 | 3,330.00 | 3,290.00 | 3,319.50 | 3,168.06 | 10,754 |
19 mar 2024 | 3,328.00 | 3,328.00 | 3,251.40 | 3,328.00 | 3,176.18 | 43,009 |
18 mar 2024 | 3,300.00 | 3,300.00 | 3,236.80 | 3,300.00 | 3,149.45 | 109,104 |
15 mar 2024 | 3,200.00 | 3,305.00 | 3,200.00 | 3,200.00 | 3,054.02 | 658,090 |
14 mar 2024 | 3,290.00 | 3,320.00 | 3,225.00 | 3,290.00 | 3,139.91 | 24,747 |
13 mar 2024 | 3,330.00 | 3,348.80 | 3,310.00 | 3,330.00 | 3,178.09 | 15,684 |
12 mar 2024 | 3,330.00 | 3,330.00 | 3,267.00 | 3,330.00 | 3,178.09 | 105,604 |
11 mar 2024 | 3,300.00 | 3,300.00 | 3,279.90 | 3,300.00 | 3,149.45 | 42,508 |
08 mar 2024 | 3,275.00 | 3,310.20 | 3,275.00 | 3,275.00 | 3,125.59 | 17,174 |
07 mar 2024 | 3,300.00 | 3,300.00 | 3,240.00 | 3,300.00 | 3,149.45 | 555,931 |
06 mar 2024 | 3,260.00 | 3,285.00 | 3,244.20 | 3,260.00 | 3,111.28 | 531,256 |
05 mar 2024 | 3,250.00 | 3,250.00 | 3,212.00 | 3,250.00 | 3,101.73 | 502,982 |
04 mar 2024 | 3,244.40 | 3,280.00 | 3,200.00 | 3,244.40 | 3,096.39 | 404,456 |
01 mar 2024 | 3,248.90 | 3,248.90 | 3,150.50 | 3,248.90 | 3,100.69 | 46,438 |
29 feb 2024 | 3,299.90 | 3,299.90 | 3,022.00 | 3,299.90 | 3,149.36 | 471,380 |
28 feb 2024 | 3,060.00 | 3,098.00 | 3,019.00 | 3,060.00 | 2,920.40 | 89,918 |
27 feb 2024 | 3,098.00 | 3,116.90 | 3,079.90 | 3,098.40 | 2,957.05 | 7,039 |
26 feb 2024 | 3,088.80 | 3,114.60 | 3,080.00 | 3,088.80 | 2,947.89 | 31,980 |
23 feb 2024 | 3,100.00 | 3,145.60 | 3,050.90 | 3,100.00 | 2,958.58 | 53,533 |
22 feb 2024 | 3,100.00 | 3,189.00 | 3,100.00 | 3,100.00 | 2,958.58 | 16,887 |
21 feb 2024 | 3,180.00 | 3,184.00 | 3,159.10 | 3,180.00 | 3,034.93 | 21,497 |
20 feb 2024 | 3,184.20 | 3,190.00 | 3,165.00 | 3,184.20 | 3,038.94 | 89,169 |
19 feb 2024 | 3,189.00 | 3,190.00 | 3,179.90 | 3,189.00 | 3,043.52 | 8,551 |
16 feb 2024 | 3,158.00 | 3,190.00 | 3,140.90 | 3,158.00 | 3,013.93 | 74,417 |
15 feb 2024 | 3,145.00 | 3,150.00 | 3,110.70 | 3,140.90 | 2,997.61 | 2,521 |
14 feb 2024 | 3,145.00 | 3,150.00 | 3,030.00 | 3,145.00 | 3,001.52 | 24,439 |
13 feb 2024 | 3,019.40 | 3,043.40 | 3,005.00 | 3,018.00 | 2,880.32 | 757 |
12 feb 2024 | 3,000.00 | 3,019.90 | 2,990.00 | 3,000.00 | 2,863.14 | 18,200 |
09 feb 2024 | 3,000.00 | 3,020.00 | 2,990.00 | 3,000.00 | 2,863.14 | 12,946 |
08 feb 2024 | 3,000.00 | 3,027.80 | 2,992.00 | 3,000.00 | 2,863.14 | 12,434 |
07 feb 2024 | 3,019.40 | 3,038.00 | 3,015.00 | 3,019.20 | 2,881.46 | 1,887 |
06 feb 2024 | 3,020.00 | 3,043.70 | 3,020.00 | 3,028.00 | 2,889.86 | 7,950 |
05 feb 2024 | 3,025.00 | 3,083.90 | 3,021.00 | 3,025.00 | 2,887.00 | 21,312 |
02 feb 2024 | 3,040.00 | 3,139.90 | 3,030.00 | 3,040.00 | 2,901.32 | 17,505 |
01 feb 2024 | 3,110.00 | 3,146.80 | 3,081.10 | 3,110.60 | 2,968.69 | 6,329 |
31 ene 2024 | 3,160.00 | 3,175.00 | 3,100.00 | 3,160.00 | 3,015.84 | 67,638 |
30 ene 2024 | 3,160.00 | 3,174.00 | 3,061.00 | 3,160.00 | 3,015.84 | 14,731 |
29 ene 2024 | 3,159.00 | 3,170.00 | 3,116.70 | 3,159.00 | 3,014.89 | 18,058 |
26 ene 2024 | 3,154.00 | 3,179.00 | 3,154.00 | 3,166.60 | 3,022.14 | 367 |
25 ene 2024 | 3,155.00 | 3,200.00 | 3,117.60 | 3,155.00 | 3,011.07 | 23,823 |
24 ene 2024 | 3,148.90 | 3,165.20 | 3,064.00 | 3,148.90 | 3,005.25 | 107,438 |
23 ene 2024 | 3,060.00 | 3,068.00 | 3,000.00 | 3,050.50 | 2,911.34 | 604 |
22 ene 2024 | 3,000.00 | 3,032.50 | 2,952.00 | 3,000.00 | 2,863.14 | 42,357 |
19 ene 2024 | 2,951.50 | 3,000.00 | 2,830.10 | 2,951.50 | 2,816.85 | 25,225 |
18 ene 2024 | 2,948.10 | 3,008.90 | 2,920.00 | 2,948.10 | 2,813.61 | 22,609 |
17 ene 2024 | 2,990.00 | 3,050.00 | 2,975.30 | 2,990.00 | 2,853.60 | 12,651 |
16 ene 2024 | 3,010.10 | 3,050.00 | 3,003.80 | 3,029.90 | 2,891.68 | 7,165 |
15 ene 2024 | 3,049.90 | 3,079.90 | 3,021.30 | 3,049.90 | 2,910.76 | 14,029 |
12 ene 2024 | 3,020.00 | 3,095.00 | 3,020.00 | 3,020.00 | 2,882.23 | 43,516 |
11 ene 2024 | 3,000.10 | 3,000.10 | 2,959.10 | 3,000.10 | 2,863.24 | 98,713 |
10 ene 2024 | 2,950.10 | 2,998.00 | 2,950.10 | 2,957.50 | 2,822.58 | 9,952 |
09 ene 2024 | 2,969.90 | 3,000.10 | 2,899.80 | 2,969.90 | 2,834.41 | 21,526 |
08 ene 2024 | 2,970.00 | 3,020.00 | 2,970.00 | 2,970.00 | 2,834.51 | 24,041 |
05 ene 2024 | 2,990.00 | 3,050.00 | 2,971.00 | 2,998.70 | 2,861.90 | 4,907 |
04 ene 2024 | 3,030.00 | 3,060.00 | 2,951.00 | 3,030.00 | 2,891.77 | 184,652 |
03 ene 2024 | 2,949.50 | 2,949.90 | 2,880.00 | 2,949.50 | 2,814.94 | 20,319 |
02 ene 2024 | 2,889.50 | 2,894.90 | 2,800.00 | 2,876.10 | 2,744.89 | 2,635 |
29 dic 2023 | 2,865.00 | 2,875.00 | 2,850.00 | 2,865.00 | 2,734.30 | 58,024 |
*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. |