Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 3,830.00 | 3,860.00 | 3,783.80 | 3,785.00 | 3,785.00 | 146,946 |
20 jun 2024 | 3,900.00 | 3,925.00 | 3,845.00 | 3,845.00 | 3,845.00 | 38,808 |
19 jun 2024 | 4,125.00 | 4,135.00 | 3,890.00 | 3,890.00 | 3,890.00 | 47,925 |
18 jun 2024 | 4,035.00 | 4,135.00 | 4,025.00 | 4,125.00 | 4,125.00 | 60,821 |
17 jun 2024 | 4,030.00 | 4,045.60 | 3,959.40 | 4,020.00 | 4,020.00 | 33,986 |
14 jun 2024 | 4,005.00 | 4,035.00 | 3,950.00 | 3,985.00 | 3,985.00 | 42,016 |
13 jun 2024 | 3,950.00 | 4,104.00 | 3,935.00 | 4,000.00 | 4,000.00 | 61,163 |
12 jun 2024 | 4,020.00 | 4,020.00 | 3,890.00 | 3,985.00 | 3,985.00 | 39,512 |
11 jun 2024 | 3,935.00 | 4,050.00 | 3,925.00 | 3,960.00 | 3,960.00 | 28,427 |
10 jun 2024 | 4,120.00 | 4,120.00 | 3,925.00 | 4,020.00 | 4,020.00 | 92,322 |
07 jun 2024 | 4,075.00 | 4,095.00 | 4,015.00 | 4,040.00 | 4,040.00 | 23,474 |
06 jun 2024 | 4,040.00 | 4,105.00 | 4,033.63 | 4,070.00 | 4,070.00 | 37,640 |
05 jun 2024 | 4,040.00 | 4,055.00 | 3,950.00 | 4,055.00 | 4,055.00 | 20,262 |
04 jun 2024 | 4,000.00 | 4,040.00 | 3,935.00 | 3,975.00 | 3,975.00 | 29,188 |
03 jun 2024 | 3,930.00 | 4,100.00 | 3,930.00 | 4,035.00 | 4,035.00 | 33,922 |
31 may 2024 | 3,930.00 | 4,017.80 | 3,810.00 | 4,000.00 | 4,000.00 | 86,681 |
30 may 2024 | 4,060.00 | 4,060.00 | 3,945.00 | 3,955.00 | 3,955.00 | 53,261 |
29 may 2024 | 4,030.00 | 4,035.00 | 3,950.00 | 3,960.00 | 3,960.00 | 17,277 |
28 may 2024 | 4,125.00 | 4,135.00 | 4,003.07 | 4,040.00 | 4,040.00 | 36,907 |
24 may 2024 | 3,975.00 | 4,065.00 | 3,967.91 | 4,065.00 | 4,065.00 | 23,477 |
23 may 2024 | 4,055.00 | 4,070.00 | 3,965.00 | 4,030.00 | 4,030.00 | 27,308 |
22 may 2024 | 4,005.00 | 4,084.80 | 3,959.35 | 4,030.00 | 4,030.00 | 45,829 |
21 may 2024 | 4,085.00 | 4,180.00 | 3,995.00 | 3,995.00 | 3,995.00 | 43,856 |
20 may 2024 | 4,040.00 | 4,095.00 | 3,945.00 | 4,085.00 | 4,085.00 | 119,658 |
17 may 2024 | 3,985.00 | 4,065.00 | 3,985.00 | 4,015.00 | 4,015.00 | 25,097 |
16 may 2024 | 3,970.00 | 4,080.00 | 3,910.00 | 4,065.00 | 4,065.00 | 25,299 |
15 may 2024 | 4,040.00 | 4,040.00 | 3,960.00 | 4,015.00 | 4,015.00 | 45,550 |
14 may 2024 | 4,025.00 | 4,065.00 | 3,930.00 | 4,020.00 | 4,020.00 | 22,027 |
13 may 2024 | 4,060.00 | 4,125.00 | 3,981.61 | 4,010.00 | 4,010.00 | 31,673 |
10 may 2024 | 3,880.00 | 4,085.00 | 3,880.00 | 4,085.00 | 4,085.00 | 34,950 |
09 may 2024 | 3,870.00 | 3,990.00 | 3,870.00 | 3,975.00 | 3,975.00 | 31,581 |
08 may 2024 | 4,085.00 | 4,150.00 | 3,950.00 | 3,980.00 | 3,980.00 | 65,469 |
07 may 2024 | 4,255.00 | 4,255.00 | 4,155.00 | 4,155.00 | 4,155.00 | 67,695 |
03 may 2024 | 4,120.00 | 4,175.00 | 4,095.00 | 4,165.00 | 4,165.00 | 42,153 |
02 may 2024 | 4,230.00 | 4,235.00 | 4,110.00 | 4,120.00 | 4,120.00 | 46,064 |
01 may 2024 | 4,140.00 | 4,270.00 | 4,125.00 | 4,155.00 | 4,155.00 | 39,517 |
30 abr 2024 | 4,230.00 | 4,265.00 | 4,150.00 | 4,150.00 | 4,150.00 | 65,327 |
29 abr 2024 | 4,200.00 | 4,245.00 | 4,085.00 | 4,245.00 | 4,245.00 | 57,480 |
26 abr 2024 | 4,115.00 | 4,200.00 | 4,040.60 | 4,195.00 | 4,195.00 | 109,990 |
25 abr 2024 | 4,050.00 | 4,095.00 | 4,009.54 | 4,065.00 | 4,065.00 | 205,186 |
24 abr 2024 | 4,055.00 | 4,133.72 | 4,045.00 | 4,045.00 | 4,045.00 | 84,238 |
23 abr 2024 | 4,050.00 | 4,100.00 | 4,010.00 | 4,100.00 | 4,100.00 | 45,680 |
22 abr 2024 | 4,030.00 | 4,099.73 | 4,025.00 | 4,025.00 | 4,025.00 | 37,255 |
19 abr 2024 | 4,035.00 | 4,065.00 | 3,990.00 | 4,035.00 | 4,035.00 | 41,513 |
18 abr 2024 | 4,140.00 | 4,170.00 | 3,980.00 | 4,035.00 | 4,035.00 | 77,665 |
17 abr 2024 | 4,065.00 | 4,130.00 | 4,015.00 | 4,130.00 | 4,130.00 | 54,494 |
16 abr 2024 | 4,120.00 | 4,120.00 | 4,055.00 | 4,055.00 | 4,055.00 | 84,680 |
15 abr 2024 | 4,000.00 | 4,200.00 | 4,000.00 | 4,155.00 | 4,155.00 | 53,815 |
12 abr 2024 | 4,195.00 | 4,225.00 | 4,070.00 | 4,070.00 | 4,070.00 | 36,110 |
11 abr 2024 | 4,130.00 | 4,215.00 | 4,130.00 | 4,170.00 | 4,170.00 | 41,595 |
10 abr 2024 | 4,160.00 | 4,229.25 | 4,100.00 | 4,100.00 | 4,100.00 | 37,912 |
09 abr 2024 | 4,140.00 | 4,312.49 | 4,140.00 | 4,205.00 | 4,205.00 | 44,035 |
08 abr 2024 | 4,230.00 | 4,310.00 | 4,195.00 | 4,205.00 | 4,205.00 | 36,704 |
05 abr 2024 | 4,280.00 | 4,280.00 | 4,200.00 | 4,245.00 | 4,245.00 | 58,427 |
04 abr 2024 | 4,115.00 | 4,275.00 | 4,115.00 | 4,250.00 | 4,250.00 | 126,955 |
03 abr 2024 | 4,000.00 | 4,270.00 | 3,995.00 | 4,240.00 | 4,240.00 | 332,056 |
02 abr 2024 | 4,355.00 | 4,500.00 | 4,090.00 | 4,350.00 | 4,350.00 | 400,253 |
28 mar 2024 | 4,140.00 | 4,396.00 | 4,123.60 | 4,250.00 | 4,250.00 | 300,136 |
27 mar 2024 | 4,264.00 | 4,264.00 | 4,130.00 | 4,150.00 | 4,150.00 | 142,146 |
26 mar 2024 | 4,170.00 | 4,224.00 | 4,148.00 | 4,208.00 | 4,208.00 | 74,928 |
25 mar 2024 | 4,148.00 | 4,262.00 | 4,148.00 | 4,200.00 | 4,200.00 | 53,954 |
22 mar 2024 | 4,240.00 | 4,315.92 | 4,196.00 | 4,262.00 | 4,262.00 | 88,966 |
21 mar 2024 | 4,354.00 | 4,354.00 | 4,248.00 | 4,298.00 | 4,298.00 | 84,776 |
20 mar 2024 | 4,358.00 | 4,358.00 | 4,168.15 | 4,278.00 | 4,278.00 | 106,984 |
19 mar 2024 | 4,018.00 | 4,214.00 | 4,018.00 | 4,214.00 | 4,214.00 | 93,810 |
18 mar 2024 | 4,018.00 | 4,154.00 | 4,002.00 | 4,154.00 | 4,154.00 | 140,023 |
15 mar 2024 | 4,146.00 | 4,192.00 | 3,902.00 | 4,008.00 | 4,008.00 | 782,145 |
14 mar 2024 | 4,202.00 | 4,258.00 | 4,154.44 | 4,190.00 | 4,190.00 | 66,770 |
13 mar 2024 | 4,316.00 | 4,316.00 | 4,178.00 | 4,234.00 | 4,234.00 | 94,523 |
12 mar 2024 | 4,150.00 | 4,228.00 | 4,126.16 | 4,218.00 | 4,218.00 | 100,327 |
11 mar 2024 | 4,260.00 | 4,328.00 | 4,199.43 | 4,210.00 | 4,210.00 | 47,683 |
08 mar 2024 | 4,300.00 | 4,361.47 | 4,256.00 | 4,316.00 | 4,316.00 | 384,513 |
07 mar 2024 | 4,352.00 | 4,386.00 | 4,320.00 | 4,370.00 | 4,370.00 | 36,654 |
07 mar 2024 | 16.8 Dividendo | |||||
06 mar 2024 | 4,328.00 | 4,372.00 | 4,296.00 | 4,348.00 | 4,331.20 | 41,822 |
05 mar 2024 | 4,358.00 | 4,416.00 | 4,287.40 | 4,326.00 | 4,309.28 | 69,169 |
04 mar 2024 | 4,364.00 | 4,438.00 | 4,322.00 | 4,350.00 | 4,333.19 | 85,609 |
01 mar 2024 | 4,326.00 | 4,350.00 | 4,282.00 | 4,348.00 | 4,331.20 | 62,066 |
29 feb 2024 | 4,278.00 | 4,360.00 | 4,278.00 | 4,308.00 | 4,291.35 | 62,227 |
28 feb 2024 | 4,350.00 | 4,352.00 | 4,282.00 | 4,318.00 | 4,301.32 | 73,127 |
27 feb 2024 | 4,320.00 | 4,328.00 | 4,280.00 | 4,322.00 | 4,305.30 | 52,437 |
26 feb 2024 | 4,284.00 | 4,350.00 | 4,226.00 | 4,312.00 | 4,295.34 | 50,526 |
23 feb 2024 | 4,260.00 | 4,360.60 | 4,260.00 | 4,298.00 | 4,281.39 | 37,072 |
22 feb 2024 | 4,158.00 | 4,308.00 | 4,158.00 | 4,264.00 | 4,247.52 | 46,218 |
21 feb 2024 | 4,104.00 | 4,172.00 | 4,036.00 | 4,172.00 | 4,155.88 | 60,514 |
20 feb 2024 | 4,218.00 | 4,308.00 | 4,104.00 | 4,104.00 | 4,088.14 | 129,009 |
19 feb 2024 | 4,106.00 | 4,244.00 | 4,028.00 | 4,240.00 | 4,223.62 | 74,015 |
16 feb 2024 | 4,088.00 | 4,120.00 | 4,036.00 | 4,120.00 | 4,104.08 | 166,743 |
15 feb 2024 | 4,062.00 | 4,113.70 | 4,028.00 | 4,074.00 | 4,058.26 | 77,730 |
14 feb 2024 | 4,168.00 | 4,168.00 | 4,064.00 | 4,072.00 | 4,056.27 | 52,923 |
13 feb 2024 | 4,170.00 | 4,170.00 | 4,062.00 | 4,112.00 | 4,096.11 | 74,512 |
12 feb 2024 | 4,288.00 | 4,376.00 | 4,136.00 | 4,136.00 | 4,120.02 | 142,560 |
09 feb 2024 | 3,950.00 | 4,170.00 | 3,950.00 | 4,170.00 | 4,153.89 | 106,887 |
08 feb 2024 | 4,040.00 | 4,172.00 | 4,040.00 | 4,050.00 | 4,034.35 | 67,312 |
07 feb 2024 | 3,938.00 | 4,040.00 | 3,838.00 | 4,040.00 | 4,024.39 | 134,068 |
06 feb 2024 | 3,500.00 | 4,150.00 | 3,408.00 | 3,986.00 | 3,970.60 | 258,139 |
05 feb 2024 | 3,486.00 | 3,486.00 | 3,428.00 | 3,436.00 | 3,422.72 | 95,215 |
02 feb 2024 | 3,600.00 | 3,600.00 | 3,460.00 | 3,464.00 | 3,450.62 | 75,462 |
01 feb 2024 | 3,540.00 | 3,590.00 | 3,518.00 | 3,518.00 | 3,504.41 | 70,783 |
31 ene 2024 | 3,638.00 | 3,662.00 | 3,478.00 | 3,504.00 | 3,490.46 | 57,053 |
*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. |