Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 6,200.00 | 6,302.00 | 6,181.00 | 6,302.00 | 6,302.00 | 957,320 |
02 jul 2024 | 6,100.00 | 6,195.00 | 6,070.00 | 6,131.00 | 6,131.00 | 1,184,738 |
01 jul 2024 | 6,117.00 | 6,228.00 | 5,849.00 | 5,981.00 | 5,981.00 | 2,592,552 |
30 jun 2024 | 6,125.00 | 6,138.00 | 6,083.00 | 6,120.00 | 6,120.00 | 570,567 |
27 jun 2024 | 6,145.00 | 6,211.00 | 6,116.00 | 6,198.00 | 6,198.00 | 3,597,145 |
26 jun 2024 | 6,207.00 | 6,230.00 | 6,123.00 | 6,194.00 | 6,194.00 | 782,448 |
25 jun 2024 | 6,140.00 | 6,300.00 | 6,112.00 | 6,182.00 | 6,182.00 | 656,319 |
24 jun 2024 | 6,272.00 | 6,309.00 | 6,182.00 | 6,235.00 | 6,235.00 | 810,682 |
23 jun 2024 | 6,330.00 | 6,350.00 | 6,255.00 | 6,283.00 | 6,283.00 | 439,812 |
20 jun 2024 | 6,285.00 | 6,357.00 | 6,241.00 | 6,357.00 | 6,357.00 | 1,781,302 |
19 jun 2024 | 6,366.00 | 6,379.00 | 6,300.00 | 6,300.00 | 6,300.00 | 285,561 |
18 jun 2024 | 6,400.00 | 6,494.00 | 6,305.00 | 6,355.00 | 6,355.00 | 1,198,378 |
17 jun 2024 | 6,408.00 | 6,430.00 | 6,296.00 | 6,296.00 | 6,296.00 | 1,004,890 |
16 jun 2024 | 6,374.00 | 6,395.00 | 6,310.00 | 6,395.00 | 6,395.00 | 349,495 |
13 jun 2024 | 6,355.00 | 6,372.00 | 6,267.00 | 6,370.00 | 6,370.00 | 1,244,208 |
10 jun 2024 | 6,297.00 | 6,317.00 | 6,244.00 | 6,309.00 | 6,309.00 | 954,703 |
09 jun 2024 | 6,325.00 | 6,343.00 | 6,245.00 | 6,295.00 | 6,295.00 | 465,779 |
06 jun 2024 | 6,196.00 | 6,383.00 | 6,194.00 | 6,298.00 | 6,298.00 | 2,141,263 |
05 jun 2024 | 6,167.00 | 6,231.00 | 6,129.00 | 6,222.00 | 6,222.00 | 1,240,375 |
04 jun 2024 | 6,200.00 | 6,272.00 | 6,156.00 | 6,250.00 | 6,250.00 | 1,083,515 |
03 jun 2024 | 6,244.00 | 6,349.00 | 6,120.00 | 6,310.00 | 6,310.00 | 1,708,421 |
02 jun 2024 | 6,348.00 | 6,348.00 | 6,244.00 | 6,244.00 | 6,244.00 | 412,275 |
30 may 2024 | 6,053.00 | 6,164.00 | 6,030.00 | 6,140.00 | 6,140.00 | 1,607,669 |
29 may 2024 | 6,135.00 | 6,166.00 | 6,046.00 | 6,080.00 | 6,080.00 | 768,673 |
28 may 2024 | 6,086.00 | 6,131.00 | 6,004.00 | 6,073.00 | 6,073.00 | 1,258,396 |
27 may 2024 | 6,129.00 | 6,129.00 | 6,080.00 | 6,086.00 | 6,086.00 | 174,639 |
26 may 2024 | 6,071.00 | 6,135.00 | 6,060.00 | 6,102.00 | 6,102.00 | 335,935 |
23 may 2024 | 6,215.00 | 6,250.00 | 6,142.00 | 6,185.00 | 6,185.00 | 1,003,446 |
22 may 2024 | 6,117.00 | 6,237.00 | 6,017.00 | 6,235.00 | 6,235.00 | 1,656,060 |
21 may 2024 | 6,206.00 | 6,219.00 | 6,080.00 | 6,080.00 | 6,080.00 | 1,066,624 |
20 may 2024 | 6,066.00 | 6,200.00 | 6,010.00 | 6,171.00 | 6,171.00 | 1,405,843 |
19 may 2024 | 6,121.00 | 6,121.00 | 6,023.00 | 6,060.00 | 6,060.00 | 675,025 |
16 may 2024 | 6,180.00 | 6,227.00 | 6,103.00 | 6,129.00 | 6,129.00 | 1,863,575 |
15 may 2024 | 6,285.00 | 6,297.00 | 6,204.00 | 6,244.00 | 6,244.00 | 2,234,133 |
12 may 2024 | 6,015.00 | 6,043.00 | 6,006.00 | 6,030.00 | 6,030.00 | 844,252 |
09 may 2024 | 5,870.00 | 5,888.00 | 5,763.00 | 5,870.00 | 5,870.00 | 2,272,050 |
08 may 2024 | 5,155.00 | 5,815.00 | 5,155.00 | 5,815.00 | 5,815.00 | 5,294,953 |
07 may 2024 | 5,245.00 | 5,245.00 | 5,125.00 | 5,148.00 | 5,148.00 | 1,865,833 |
06 may 2024 | 5,160.00 | 5,230.00 | 5,152.00 | 5,207.00 | 5,207.00 | 1,819,547 |
05 may 2024 | 5,200.00 | 5,200.00 | 5,138.00 | 5,146.00 | 5,146.00 | 413,551 |
02 may 2024 | 5,207.00 | 5,248.00 | 5,143.00 | 5,174.00 | 5,174.00 | 8,656,076 |
01 may 2024 | 5,215.00 | 5,240.00 | 5,143.00 | 5,174.00 | 5,174.00 | 1,324,686 |
30 abr 2024 | 5,255.00 | 5,352.00 | 5,191.00 | 5,272.00 | 5,272.00 | 3,169,937 |
25 abr 2024 | 4,933.00 | 4,949.00 | 4,900.00 | 4,933.00 | 4,933.00 | 1,924,653 |
24 abr 2024 | 4,910.00 | 4,950.00 | 4,850.00 | 4,885.00 | 4,885.00 | 1,186,722 |
21 abr 2024 | 4,911.00 | 4,915.00 | 4,807.00 | 4,830.00 | 4,830.00 | 1,345,230 |
18 abr 2024 | 5,003.00 | 5,023.00 | 4,933.00 | 4,978.00 | 4,978.00 | 736,987 |
17 abr 2024 | 4,988.00 | 5,044.00 | 4,950.00 | 4,950.00 | 4,950.00 | 1,008,493 |
16 abr 2024 | 4,950.00 | 5,025.00 | 4,948.00 | 4,950.00 | 4,950.00 | 1,057,301 |
15 abr 2024 | 5,099.00 | 5,108.00 | 4,972.00 | 4,980.00 | 4,980.00 | 1,520,300 |
14 abr 2024 | 5,046.00 | 5,090.00 | 5,040.00 | 5,075.00 | 5,075.00 | 902,238 |
11 abr 2024 | 5,180.00 | 5,222.00 | 5,086.00 | 5,211.00 | 5,211.00 | 2,450,253 |
10 abr 2024 | 5,187.00 | 5,240.00 | 5,148.00 | 5,222.00 | 5,222.00 | 815,254 |
09 abr 2024 | 5,249.00 | 5,291.00 | 5,141.00 | 5,153.00 | 5,153.00 | 954,983 |
08 abr 2024 | 5,345.00 | 5,379.00 | 5,279.00 | 5,314.00 | 5,314.00 | 1,086,626 |
07 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 5,175.00 | 5,222.00 | 5,150.00 | 5,186.00 | 5,186.00 | 2,061,549 |
03 abr 2024 | 5,110.00 | 5,224.00 | 5,061.00 | 5,224.00 | 5,224.00 | 964,897 |
02 abr 2024 | 5,132.00 | 5,150.00 | 5,061.00 | 5,106.00 | 5,106.00 | 1,116,600 |
01 abr 2024 | 5,173.00 | 5,234.00 | 5,101.00 | 5,191.00 | 5,191.00 | 699,411 |
31 mar 2024 | 5,214.00 | 5,214.00 | 5,164.00 | 5,173.00 | 5,173.00 | 573,356 |
28 mar 2024 | 5,365.00 | 5,365.00 | 5,179.00 | 5,214.00 | 5,214.00 | 3,291,888 |
27 mar 2024 | 5,168.00 | 5,244.00 | 5,147.00 | 5,244.00 | 5,244.00 | 962,341 |
26 mar 2024 | 5,108.00 | 5,165.00 | 5,096.00 | 5,146.00 | 5,146.00 | 1,025,036 |
25 mar 2024 | 5,019.00 | 5,090.00 | 5,004.00 | 5,086.00 | 5,086.00 | 1,173,054 |
21 mar 2024 | 4,947.00 | 4,948.00 | 4,850.00 | 4,916.00 | 4,916.00 | 1,337,926 |
20 mar 2024 | 4,894.00 | 4,902.00 | 4,863.00 | 4,876.00 | 4,876.00 | 768,987 |
19 mar 2024 | 4,900.00 | 4,916.00 | 4,851.00 | 4,885.00 | 4,885.00 | 996,576 |
18 mar 2024 | 4,969.00 | 4,969.00 | 4,876.00 | 4,924.00 | 4,924.00 | 825,851 |
17 mar 2024 | 4,925.00 | 4,949.00 | 4,902.00 | 4,949.00 | 4,949.00 | 406,921 |
14 mar 2024 | 4,970.00 | 4,998.00 | 4,896.00 | 4,924.00 | 4,924.00 | 1,435,119 |
13 mar 2024 | 4,912.00 | 4,999.00 | 4,895.00 | 4,999.00 | 4,999.00 | 984,852 |
12 mar 2024 | 4,879.00 | 4,905.00 | 4,841.00 | 4,844.00 | 4,844.00 | 871,774 |
11 mar 2024 | 4,850.00 | 4,898.00 | 4,844.00 | 4,849.00 | 4,849.00 | 868,222 |
10 mar 2024 | 4,870.00 | 4,870.00 | 4,832.00 | 4,850.00 | 4,850.00 | 610,727 |
07 mar 2024 | 4,830.00 | 4,848.00 | 4,750.00 | 4,752.00 | 4,752.00 | 1,679,704 |
06 mar 2024 | 4,922.00 | 4,922.00 | 4,922.00 | 4,922.00 | 4,922.00 | - |
05 mar 2024 | 4,822.00 | 4,922.00 | 4,802.00 | 4,922.00 | 4,922.00 | 796,285 |
04 mar 2024 | 4,839.00 | 4,890.00 | 4,781.00 | 4,799.00 | 4,799.00 | 1,378,752 |
03 mar 2024 | 4,799.00 | 4,844.00 | 4,795.00 | 4,820.00 | 4,820.00 | 457,935 |
29 feb 2024 | 4,725.00 | 4,769.00 | 4,671.00 | 4,699.00 | 4,699.00 | 1,410,786 |
28 feb 2024 | 4,848.00 | 4,878.00 | 4,735.00 | 4,735.00 | 4,735.00 | 1,684,658 |
26 feb 2024 | 4,974.00 | 5,022.00 | 4,849.00 | 4,898.00 | 4,898.00 | 3,002,611 |
25 feb 2024 | 4,849.00 | 5,028.00 | 4,811.00 | 4,974.00 | 4,974.00 | 1,492,411 |
22 feb 2024 | 4,780.00 | 4,810.00 | 4,761.00 | 4,783.00 | 4,783.00 | 2,307,920 |
21 feb 2024 | 4,840.00 | 4,940.00 | 4,814.00 | 4,814.00 | 4,814.00 | 2,132,850 |
20 feb 2024 | 4,770.00 | 4,900.00 | 4,770.00 | 4,869.00 | 4,869.00 | 2,610,165 |
19 feb 2024 | 4,750.00 | 4,790.00 | 4,750.00 | 4,750.00 | 4,750.00 | 594,379 |
18 feb 2024 | 4,743.00 | 4,785.00 | 4,723.00 | 4,742.00 | 4,742.00 | 559,029 |
15 feb 2024 | 4,808.00 | 4,845.00 | 4,757.00 | 4,811.00 | 4,811.00 | 1,206,936 |
14 feb 2024 | 4,700.00 | 4,829.00 | 4,700.00 | 4,730.00 | 4,730.00 | 1,200,377 |
13 feb 2024 | 4,726.00 | 4,767.00 | 4,650.00 | 4,679.00 | 4,679.00 | 1,107,228 |
12 feb 2024 | 4,463.00 | 4,692.00 | 4,463.00 | 4,692.00 | 4,692.00 | 1,580,126 |
11 feb 2024 | 4,445.00 | 4,456.00 | 4,405.00 | 4,427.00 | 4,427.00 | 229,538 |
08 feb 2024 | 4,450.00 | 4,495.00 | 4,424.00 | 4,458.00 | 4,458.00 | 985,632 |
07 feb 2024 | 4,499.00 | 4,543.00 | 4,482.00 | 4,528.00 | 4,528.00 | 1,065,203 |
06 feb 2024 | 4,509.00 | 4,620.00 | 4,509.00 | 4,520.00 | 4,520.00 | 1,758,640 |
05 feb 2024 | 4,462.00 | 4,589.00 | 4,451.00 | 4,499.00 | 4,499.00 | 1,474,857 |
04 feb 2024 | 4,460.00 | 4,476.00 | 4,432.00 | 4,474.00 | 4,474.00 | 406,458 |
01 feb 2024 | 4,380.00 | 4,461.00 | 4,371.00 | 4,459.00 | 4,459.00 | 8,759,623 |
*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. |