Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 2,650.00 | 2,700.00 | 2,635.00 | 2,675.00 | 2,675.00 | 133,270 |
03 jul 2024 | 2,575.00 | 2,645.00 | 2,575.00 | 2,645.00 | 2,645.00 | 181,330 |
02 jul 2024 | 2,645.00 | 2,645.00 | 2,580.00 | 2,580.00 | 2,580.00 | 61,549 |
01 jul 2024 | 2,605.00 | 2,635.00 | 2,590.00 | 2,615.00 | 2,615.00 | 142,274 |
28 jun 2024 | 2,575.00 | 2,605.00 | 2,555.00 | 2,570.00 | 2,570.00 | 60,086 |
27 jun 2024 | 2,580.00 | 2,600.00 | 2,535.00 | 2,560.00 | 2,560.00 | 78,074 |
26 jun 2024 | 2,585.00 | 2,610.00 | 2,540.00 | 2,540.00 | 2,540.00 | 93,647 |
25 jun 2024 | 2,605.00 | 2,626.92 | 2,565.00 | 2,570.00 | 2,570.00 | 134,786 |
24 jun 2024 | 2,545.00 | 2,615.00 | 2,514.00 | 2,605.00 | 2,605.00 | 77,086 |
21 jun 2024 | 2,465.00 | 2,565.00 | 2,460.00 | 2,565.00 | 2,565.00 | 787,595 |
20 jun 2024 | 2,470.00 | 2,560.78 | 2,470.00 | 2,495.00 | 2,495.00 | 95,644 |
19 jun 2024 | 2,425.00 | 2,490.00 | 2,395.00 | 2,480.00 | 2,480.00 | 102,394 |
18 jun 2024 | 2,380.00 | 2,440.00 | 2,355.00 | 2,435.00 | 2,435.00 | 113,860 |
17 jun 2024 | 2,380.00 | 2,405.00 | 2,354.00 | 2,385.00 | 2,385.00 | 135,898 |
14 jun 2024 | 2,350.00 | 2,380.00 | 2,264.07 | 2,380.00 | 2,380.00 | 186,284 |
13 jun 2024 | 2,415.00 | 2,470.00 | 2,340.00 | 2,350.00 | 2,350.00 | 328,960 |
13 jun 2024 | 129.40231 Dividendo | |||||
12 jun 2024 | 2,505.00 | 2,580.00 | 2,400.00 | 2,550.00 | 2,420.60 | 77,279 |
11 jun 2024 | 2,510.00 | 2,553.03 | 2,490.00 | 2,515.00 | 2,387.37 | 92,521 |
10 jun 2024 | 2,510.00 | 2,536.70 | 2,460.00 | 2,525.00 | 2,396.87 | 111,559 |
07 jun 2024 | 2,575.00 | 2,600.00 | 2,500.00 | 2,525.00 | 2,396.87 | 131,959 |
06 jun 2024 | 2,520.00 | 2,600.00 | 2,505.00 | 2,565.00 | 2,434.84 | 53,278 |
05 jun 2024 | 2,585.00 | 2,585.00 | 2,500.00 | 2,510.00 | 2,382.63 | 28,886 |
04 jun 2024 | 2,580.00 | 2,595.00 | 2,525.00 | 2,525.00 | 2,396.87 | 62,208 |
03 jun 2024 | 2,530.00 | 2,620.00 | 2,530.00 | 2,590.00 | 2,458.57 | 63,805 |
31 may 2024 | 2,565.00 | 2,616.59 | 2,540.00 | 2,550.00 | 2,420.60 | 145,848 |
30 may 2024 | 2,515.00 | 2,645.00 | 2,510.00 | 2,585.00 | 2,453.82 | 288,580 |
29 may 2024 | 2,665.00 | 2,665.00 | 2,555.00 | 2,555.00 | 2,425.34 | 84,159 |
28 may 2024 | 2,685.00 | 2,700.00 | 2,570.00 | 2,585.00 | 2,453.82 | 154,409 |
24 may 2024 | 2,720.00 | 2,735.37 | 2,660.00 | 2,660.00 | 2,525.02 | 110,222 |
23 may 2024 | 2,725.00 | 2,745.00 | 2,700.00 | 2,720.00 | 2,581.97 | 51,586 |
22 may 2024 | 2,755.00 | 2,761.30 | 2,695.00 | 2,730.00 | 2,591.46 | 88,982 |
21 may 2024 | 2,685.00 | 2,750.00 | 2,680.00 | 2,715.00 | 2,577.22 | 78,659 |
20 may 2024 | 2,620.00 | 2,782.49 | 2,620.00 | 2,685.00 | 2,548.75 | 83,297 |
17 may 2024 | 2,650.00 | 2,765.00 | 2,600.00 | 2,660.00 | 2,525.02 | 91,217 |
16 may 2024 | 2,490.00 | 2,675.00 | 2,480.00 | 2,670.00 | 2,534.51 | 424,773 |
15 may 2024 | 2,950.00 | 2,995.00 | 2,445.00 | 2,530.00 | 2,401.61 | 574,372 |
14 may 2024 | 3,085.00 | 3,100.00 | 2,935.00 | 2,950.00 | 2,800.30 | 190,712 |
13 may 2024 | 3,015.00 | 3,055.00 | 2,950.00 | 3,055.00 | 2,899.97 | 292,978 |
10 may 2024 | 2,900.00 | 3,025.00 | 2,880.00 | 3,000.00 | 2,847.76 | 108,073 |
09 may 2024 | 2,850.00 | 2,895.52 | 2,805.00 | 2,895.00 | 2,748.09 | 153,453 |
08 may 2024 | 2,975.00 | 2,975.00 | 2,850.00 | 2,870.00 | 2,724.36 | 355,708 |
07 may 2024 | 2,960.00 | 3,025.00 | 2,880.00 | 2,880.00 | 2,733.85 | 151,841 |
03 may 2024 | 3,250.00 | 3,268.40 | 2,960.00 | 2,995.00 | 2,843.02 | 151,233 |
02 may 2024 | 3,465.00 | 3,500.00 | 3,260.00 | 3,275.00 | 3,108.81 | 58,188 |
01 may 2024 | 3,450.00 | 3,475.00 | 3,310.00 | 3,465.00 | 3,289.17 | 115,974 |
30 abr 2024 | 3,455.00 | 3,590.00 | 3,430.00 | 3,460.00 | 3,284.42 | 100,108 |
29 abr 2024 | 3,440.00 | 3,467.50 | 3,380.00 | 3,460.00 | 3,284.42 | 113,609 |
26 abr 2024 | 3,290.00 | 3,450.00 | 3,290.00 | 3,450.00 | 3,274.93 | 51,231 |
25 abr 2024 | 3,300.00 | 3,375.00 | 3,265.00 | 3,305.00 | 3,137.28 | 105,083 |
24 abr 2024 | 3,275.00 | 3,300.00 | 3,200.00 | 3,270.00 | 3,104.06 | 111,916 |
23 abr 2024 | 3,070.00 | 3,210.00 | 3,070.00 | 3,210.00 | 3,047.11 | 89,456 |
22 abr 2024 | 3,115.00 | 3,140.00 | 3,050.00 | 3,130.00 | 2,971.17 | 36,595 |
19 abr 2024 | 2,950.00 | 3,070.00 | 2,950.00 | 3,065.00 | 2,909.46 | 124,926 |
18 abr 2024 | 2,915.00 | 3,035.00 | 2,900.00 | 3,020.00 | 2,866.75 | 39,179 |
17 abr 2024 | 2,960.00 | 2,995.00 | 2,910.00 | 2,920.00 | 2,771.82 | 28,779 |
16 abr 2024 | 3,025.00 | 3,060.00 | 2,975.00 | 2,995.00 | 2,843.02 | 63,019 |
15 abr 2024 | 3,125.00 | 3,125.00 | 3,045.00 | 3,065.00 | 2,909.46 | 241,527 |
12 abr 2024 | 3,155.00 | 3,160.00 | 3,075.00 | 3,075.00 | 2,918.96 | 27,629 |
11 abr 2024 | 3,150.00 | 3,160.00 | 3,090.00 | 3,105.00 | 2,947.43 | 197,628 |
10 abr 2024 | 3,040.00 | 3,130.00 | 3,035.00 | 3,130.00 | 2,971.17 | 49,795 |
09 abr 2024 | 3,105.00 | 3,155.00 | 3,019.73 | 3,025.00 | 2,871.49 | 42,227 |
08 abr 2024 | 3,190.00 | 3,200.00 | 3,140.00 | 3,190.00 | 3,028.12 | 151,603 |
05 abr 2024 | 3,155.00 | 3,195.00 | 3,105.00 | 3,190.00 | 3,028.12 | 78,185 |
04 abr 2024 | 3,130.00 | 3,165.00 | 3,090.00 | 3,165.00 | 3,004.39 | 223,885 |
03 abr 2024 | 3,150.00 | 3,206.34 | 3,130.00 | 3,135.00 | 2,975.91 | 79,663 |
02 abr 2024 | 3,205.00 | 3,270.00 | 3,190.00 | 3,225.00 | 3,061.34 | 112,596 |
28 mar 2024 | 3,180.00 | 3,240.00 | 3,150.00 | 3,215.00 | 3,051.85 | 137,914 |
27 mar 2024 | 3,150.00 | 3,205.00 | 3,150.00 | 3,165.00 | 3,004.39 | 234,964 |
26 mar 2024 | 3,185.00 | 3,200.00 | 3,105.00 | 3,165.00 | 3,004.39 | 50,886 |
25 mar 2024 | 3,135.00 | 3,200.00 | 3,098.75 | 3,135.00 | 2,975.91 | 35,234 |
22 mar 2024 | 3,270.00 | 3,270.00 | 3,115.00 | 3,145.00 | 2,985.40 | 58,647 |
21 mar 2024 | 3,250.00 | 3,265.00 | 3,212.58 | 3,250.00 | 3,085.08 | 80,731 |
20 mar 2024 | 3,220.00 | 3,245.00 | 3,207.98 | 3,235.00 | 3,070.84 | 204,575 |
19 mar 2024 | 3,230.00 | 3,260.00 | 3,205.00 | 3,225.00 | 3,061.34 | 53,689 |
18 mar 2024 | 3,230.00 | 3,240.00 | 3,200.00 | 3,235.00 | 3,070.84 | 98,866 |
15 mar 2024 | 3,270.00 | 3,270.00 | 3,185.00 | 3,235.00 | 3,070.84 | 100,736 |
14 mar 2024 | 3,255.00 | 3,260.00 | 3,220.00 | 3,240.00 | 3,075.58 | 108,248 |
13 mar 2024 | 3,220.00 | 3,255.00 | 3,220.00 | 3,240.00 | 3,075.58 | 138,378 |
12 mar 2024 | 3,250.00 | 3,270.00 | 3,200.00 | 3,215.00 | 3,051.85 | 182,997 |
11 mar 2024 | 3,280.00 | 3,305.00 | 3,225.00 | 3,270.00 | 3,104.06 | 67,934 |
08 mar 2024 | 3,260.00 | 3,340.00 | 3,260.00 | 3,300.00 | 3,132.54 | 41,162 |
07 mar 2024 | 3,265.00 | 3,285.00 | 3,245.00 | 3,285.00 | 3,118.30 | 138,639 |
06 mar 2024 | 3,215.00 | 3,250.00 | 3,215.00 | 3,250.00 | 3,085.08 | 25,352 |
05 mar 2024 | 3,250.00 | 3,250.00 | 3,190.00 | 3,210.00 | 3,047.11 | 28,915 |
04 mar 2024 | 3,165.00 | 3,295.00 | 3,140.00 | 3,220.00 | 3,056.60 | 67,221 |
01 mar 2024 | 2,970.00 | 3,165.00 | 2,970.00 | 3,165.00 | 3,004.39 | 64,919 |
29 feb 2024 | 3,000.00 | 3,000.00 | 2,895.00 | 2,960.00 | 2,809.79 | 236,742 |
28 feb 2024 | 2,985.00 | 3,010.00 | 2,940.00 | 2,940.00 | 2,790.81 | 42,034 |
27 feb 2024 | 2,985.00 | 3,045.00 | 2,985.00 | 3,000.00 | 2,847.76 | 53,707 |
26 feb 2024 | 3,035.00 | 3,045.00 | 3,003.90 | 3,030.00 | 2,876.24 | 35,038 |
23 feb 2024 | 2,990.00 | 3,075.00 | 2,860.97 | 3,055.00 | 2,899.97 | 37,922 |
22 feb 2024 | 2,885.00 | 2,980.00 | 2,875.00 | 2,960.00 | 2,809.79 | 35,728 |
21 feb 2024 | 2,835.00 | 2,880.00 | 2,815.00 | 2,880.00 | 2,733.85 | 31,815 |
20 feb 2024 | 2,895.00 | 2,895.00 | 2,815.00 | 2,835.00 | 2,691.14 | 57,829 |
19 feb 2024 | 2,895.00 | 2,895.00 | 2,820.00 | 2,890.00 | 2,743.34 | 16,398 |
16 feb 2024 | 2,845.00 | 2,895.00 | 2,834.60 | 2,855.00 | 2,710.12 | 23,399 |
15 feb 2024 | 2,850.00 | 2,885.00 | 2,785.00 | 2,840.00 | 2,695.88 | 35,616 |
14 feb 2024 | 2,855.00 | 2,890.00 | 2,820.00 | 2,835.00 | 2,691.14 | 28,635 |
13 feb 2024 | 2,915.00 | 2,935.00 | 2,805.00 | 2,805.00 | 2,662.66 | 35,445 |
*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. |