Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 40,324.42 | 40,482.02 | 40,054.06 | 40,168.07 | 40,168.07 | - |
27 mar 2024 | 40,517.17 | 40,979.36 | 40,452.21 | 40,762.73 | 40,762.73 | 121,300,000 |
26 mar 2024 | 40,345.04 | 40,529.53 | 40,280.85 | 40,398.03 | 40,398.03 | 101,400,000 |
25 mar 2024 | 40,798.96 | 40,837.18 | 40,414.12 | 40,414.12 | 40,414.12 | 101,500,000 |
22 mar 2024 | 40,942.88 | 41,087.75 | 40,714.14 | 40,888.43 | 40,888.43 | 136,100,000 |
21 mar 2024 | 40,511.55 | 40,823.32 | 40,452.19 | 40,815.66 | 40,815.66 | 157,200,000 |
19 mar 2024 | 39,622.58 | 40,003.60 | 39,407.50 | 40,003.60 | 40,003.60 | 134,700,000 |
18 mar 2024 | 38,960.99 | 39,769.11 | 38,935.47 | 39,740.44 | 39,740.44 | 128,700,000 |
15 mar 2024 | 38,548.16 | 38,808.68 | 38,519.94 | 38,707.64 | 38,707.64 | 167,100,000 |
14 mar 2024 | 38,591.73 | 38,840.33 | 38,400.17 | 38,807.38 | 38,807.38 | 111,100,000 |
13 mar 2024 | 39,059.95 | 39,147.80 | 38,452.57 | 38,695.97 | 38,695.97 | 105,400,000 |
12 mar 2024 | 38,470.39 | 38,841.80 | 38,271.38 | 38,797.51 | 38,797.51 | 112,900,000 |
11 mar 2024 | 39,232.14 | 39,241.28 | 38,496.66 | 38,820.49 | 38,820.49 | 132,900,000 |
08 mar 2024 | 39,809.56 | 39,989.33 | 39,551.60 | 39,688.94 | 39,688.94 | 143,300,000 |
07 mar 2024 | 40,331.06 | 40,472.11 | 39,518.40 | 39,598.71 | 39,598.71 | 137,200,000 |
06 mar 2024 | 39,792.37 | 40,147.77 | 39,769.04 | 40,090.78 | 40,090.78 | 112,900,000 |
05 mar 2024 | 39,881.73 | 40,226.99 | 39,840.34 | 40,097.63 | 40,097.63 | 115,200,000 |
04 mar 2024 | 40,201.76 | 40,314.64 | 40,001.55 | 40,109.23 | 40,109.23 | 119,400,000 |
01 mar 2024 | 39,254.69 | 39,990.23 | 39,224.64 | 39,910.82 | 39,910.82 | 122,800,000 |
29 feb 2024 | 38,935.53 | 39,250.12 | 38,876.81 | 39,166.19 | 39,166.19 | 166,000,000 |
28 feb 2024 | 39,189.22 | 39,283.95 | 39,075.47 | 39,208.03 | 39,208.03 | 119,900,000 |
27 feb 2024 | 39,260.78 | 39,426.29 | 39,113.03 | 39,239.52 | 39,239.52 | 119,100,000 |
26 feb 2024 | 39,320.64 | 39,388.08 | 39,181.03 | 39,233.71 | 39,233.71 | 125,700,000 |
22 feb 2024 | 38,508.07 | 39,156.97 | 38,508.07 | 39,098.68 | 39,098.68 | 122,900,000 |
21 feb 2024 | 38,191.97 | 38,339.70 | 38,095.15 | 38,262.16 | 38,262.16 | 104,700,000 |
20 feb 2024 | 38,510.37 | 38,742.33 | 38,288.04 | 38,363.61 | 38,363.61 | 108,500,000 |
19 feb 2024 | 38,473.41 | 38,555.84 | 38,281.70 | 38,470.38 | 38,470.38 | 102,000,000 |
16 feb 2024 | 38,517.37 | 38,865.06 | 38,361.55 | 38,487.24 | 38,487.24 | 151,700,000 |
15 feb 2024 | 38,017.83 | 38,188.74 | 37,935.36 | 38,157.94 | 38,157.94 | 130,000,000 |
14 feb 2024 | 37,712.87 | 37,825.85 | 37,594.47 | 37,703.32 | 37,703.32 | 120,300,000 |
13 feb 2024 | 37,248.36 | 38,010.69 | 37,184.10 | 37,963.97 | 37,963.97 | 140,500,000 |
09 feb 2024 | 36,915.44 | 37,287.26 | 36,807.03 | 36,897.42 | 36,897.42 | 146,800,000 |
08 feb 2024 | 36,258.84 | 36,956.97 | 36,206.20 | 36,863.28 | 36,863.28 | 151,000,000 |
07 feb 2024 | 36,002.99 | 36,195.50 | 35,854.63 | 36,119.92 | 36,119.92 | 126,500,000 |
06 feb 2024 | 36,249.08 | 36,294.48 | 36,065.98 | 36,160.66 | 36,160.66 | 134,700,000 |
05 feb 2024 | 36,419.34 | 36,452.62 | 36,213.00 | 36,354.16 | 36,354.16 | 130,500,000 |
02 feb 2024 | 36,249.99 | 36,441.09 | 36,083.61 | 36,158.02 | 36,158.02 | 114,800,000 |
01 feb 2024 | 36,008.56 | 36,146.36 | 35,924.60 | 36,011.46 | 36,011.46 | 118,100,000 |
31 ene 2024 | 35,747.89 | 36,292.53 | 35,704.58 | 36,286.71 | 36,286.71 | 111,100,000 |
30 ene 2024 | 36,196.64 | 36,249.03 | 36,039.31 | 36,065.86 | 36,065.86 | 87,900,000 |
29 ene 2024 | 35,814.29 | 36,186.87 | 35,813.77 | 36,026.94 | 36,026.94 | 95,500,000 |
26 ene 2024 | 36,003.00 | 36,060.40 | 35,687.58 | 35,751.07 | 35,751.07 | 109,600,000 |
25 ene 2024 | 36,213.14 | 36,312.36 | 35,912.54 | 36,236.47 | 36,236.47 | 94,600,000 |
24 ene 2024 | 36,415.66 | 36,471.39 | 36,104.89 | 36,226.48 | 36,226.48 | 108,600,000 |
23 ene 2024 | 36,605.30 | 36,984.51 | 36,436.07 | 36,517.57 | 36,517.57 | 111,500,000 |
22 ene 2024 | 36,294.10 | 36,571.80 | 36,225.91 | 36,546.95 | 36,546.95 | 100,000,000 |
19 ene 2024 | 35,913.72 | 36,076.23 | 35,790.07 | 35,963.27 | 35,963.27 | 104,100,000 |
18 ene 2024 | 35,371.25 | 35,728.09 | 35,371.25 | 35,466.17 | 35,466.17 | 100,300,000 |
17 ene 2024 | 35,850.18 | 36,239.22 | 35,476.52 | 35,477.75 | 35,477.75 | 139,500,000 |
16 ene 2024 | 35,909.20 | 35,955.68 | 35,587.53 | 35,619.18 | 35,619.18 | 103,400,000 |
15 ene 2024 | 35,634.12 | 36,008.23 | 35,544.32 | 35,901.79 | 35,901.79 | 105,700,000 |
12 ene 2024 | 35,601.65 | 35,839.65 | 35,362.24 | 35,577.11 | 35,577.11 | 129,200,000 |
11 ene 2024 | 34,871.33 | 35,157.56 | 34,849.57 | 35,049.86 | 35,049.86 | 130,100,000 |
10 ene 2024 | 33,896.33 | 34,539.02 | 33,885.74 | 34,441.72 | 34,441.72 | 106,000,000 |
09 ene 2024 | 33,704.83 | 33,990.28 | 33,600.32 | 33,763.18 | 33,763.18 | 112,100,000 |
05 ene 2024 | 33,397.52 | 33,568.04 | 33,257.43 | 33,377.42 | 33,377.42 | 115,300,000 |
04 ene 2024 | 33,193.05 | 33,299.39 | 32,693.18 | 33,288.29 | 33,288.29 | 117,300,000 |
29 dic 2023 | 33,458.64 | 33,652.71 | 33,305.17 | 33,464.17 | 33,464.17 | 89,000,000 |
28 dic 2023 | 33,477.47 | 33,571.73 | 33,411.24 | 33,539.62 | 33,539.62 | 73,300,000 |
27 dic 2023 | 33,532.97 | 33,755.75 | 33,521.52 | 33,681.24 | 33,681.24 | 93,700,000 |
26 dic 2023 | 33,295.68 | 33,312.26 | 33,181.36 | 33,305.85 | 33,305.85 | 68,300,000 |
25 dic 2023 | 33,414.51 | 33,414.51 | 33,221.57 | 33,254.03 | 33,254.03 | 58,900,000 |
22 dic 2023 | 33,257.95 | 33,375.19 | 33,151.70 | 33,169.05 | 33,169.05 | 89,400,000 |
21 dic 2023 | 33,276.81 | 33,337.84 | 33,097.79 | 33,140.47 | 33,140.47 | 95,600,000 |
20 dic 2023 | 33,467.32 | 33,824.06 | 33,467.32 | 33,675.94 | 33,675.94 | 118,000,000 |
19 dic 2023 | 32,774.21 | 33,219.39 | 32,654.43 | 33,219.39 | 33,219.39 | 106,300,000 |
18 dic 2023 | 32,769.23 | 32,790.58 | 32,541.23 | 32,758.98 | 32,758.98 | 106,900,000 |
15 dic 2023 | 32,760.56 | 33,122.33 | 32,732.66 | 32,970.55 | 32,970.55 | 141,100,000 |
14 dic 2023 | 33,032.30 | 33,120.55 | 32,515.04 | 32,686.25 | 32,686.25 | 133,400,000 |
13 dic 2023 | 32,973.47 | 33,104.47 | 32,864.38 | 32,926.35 | 32,926.35 | 100,000,000 |
12 dic 2023 | 33,107.65 | 33,172.13 | 32,800.24 | 32,843.70 | 32,843.70 | 98,100,000 |
11 dic 2023 | 32,665.09 | 32,933.08 | 32,650.10 | 32,791.80 | 32,791.80 | 105,800,000 |
08 dic 2023 | 32,600.47 | 32,604.35 | 32,205.38 | 32,307.86 | 32,307.86 | 144,200,000 |
07 dic 2023 | 33,165.72 | 33,195.87 | 32,814.69 | 32,858.31 | 32,858.31 | 105,100,000 |
06 dic 2023 | 32,928.92 | 33,452.13 | 32,914.09 | 33,445.90 | 33,445.90 | 91,200,000 |
05 dic 2023 | 33,022.38 | 33,089.82 | 32,726.68 | 32,775.82 | 32,775.82 | 86,100,000 |
04 dic 2023 | 33,318.07 | 33,324.38 | 33,023.04 | 33,231.27 | 33,231.27 | 87,300,000 |
01 dic 2023 | 33,537.44 | 33,551.57 | 33,397.42 | 33,431.51 | 33,431.51 | 87,600,000 |
30 nov 2023 | 33,260.14 | 33,486.89 | 33,161.07 | 33,486.89 | 33,486.89 | 152,200,000 |
29 nov 2023 | 33,244.43 | 33,516.23 | 33,179.07 | 33,321.22 | 33,321.22 | 89,200,000 |
28 nov 2023 | 33,520.39 | 33,545.85 | 33,298.04 | 33,408.39 | 33,408.39 | 84,100,000 |
27 nov 2023 | 33,710.03 | 33,811.41 | 33,397.04 | 33,447.67 | 33,447.67 | 82,700,000 |
24 nov 2023 | 33,752.05 | 33,817.86 | 33,622.57 | 33,625.53 | 33,625.53 | 80,700,000 |
22 nov 2023 | 33,182.99 | 33,593.50 | 33,182.99 | 33,451.83 | 33,451.83 | 75,600,000 |
21 nov 2023 | 33,453.15 | 33,460.32 | 33,254.73 | 33,354.14 | 33,354.14 | 91,900,000 |
20 nov 2023 | 33,559.62 | 33,853.46 | 33,352.69 | 33,388.03 | 33,388.03 | 94,900,000 |
17 nov 2023 | 33,344.85 | 33,599.63 | 33,263.67 | 33,585.20 | 33,585.20 | 93,200,000 |
16 nov 2023 | 33,399.59 | 33,614.13 | 33,233.84 | 33,424.41 | 33,424.41 | 94,200,000 |
15 nov 2023 | 33,112.31 | 33,556.52 | 33,096.93 | 33,519.70 | 33,519.70 | 123,800,000 |
14 nov 2023 | 32,760.51 | 32,836.27 | 32,667.40 | 32,695.93 | 32,695.93 | 88,100,000 |
13 nov 2023 | 32,818.15 | 32,913.31 | 32,499.28 | 32,585.11 | 32,585.11 | 90,600,000 |
10 nov 2023 | 32,491.24 | 32,598.93 | 32,248.24 | 32,568.11 | 32,568.11 | 111,300,000 |
09 nov 2023 | 32,316.39 | 32,723.71 | 32,193.20 | 32,646.46 | 32,646.46 | 115,500,000 |
08 nov 2023 | 32,457.23 | 32,512.17 | 32,049.34 | 32,166.48 | 32,166.48 | 156,200,000 |
07 nov 2023 | 32,551.77 | 32,591.11 | 32,250.93 | 32,271.82 | 32,271.82 | 106,700,000 |
06 nov 2023 | 32,450.82 | 32,766.54 | 32,395.50 | 32,708.48 | 32,708.48 | 139,400,000 |
02 nov 2023 | 31,987.02 | 32,087.13 | 31,878.36 | 31,949.89 | 31,949.89 | 121,100,000 |
01 nov 2023 | 31,311.22 | 31,601.65 | 31,301.51 | 31,601.65 | 31,601.65 | 130,100,000 |
31 oct 2023 | 30,694.96 | 30,973.66 | 30,552.65 | 30,858.85 | 30,858.85 | 134,300,000 |
30 oct 2023 | 30,663.48 | 30,762.50 | 30,538.29 | 30,696.96 | 30,696.96 | 187,000,000 |
*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. |