Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 1,816.20 | 1,827.25 | 1,815.15 | 1,824.52 | 1,824.52 | - |
30 abr 2024 | 1,815.16 | 1,823.80 | 1,806.92 | 1,816.20 | 1,816.20 | - |
29 abr 2024 | 1,806.48 | 1,816.82 | 1,804.48 | 1,815.64 | 1,815.64 | - |
26 abr 2024 | 1,819.77 | 1,822.92 | 1,803.71 | 1,808.70 | 1,808.70 | - |
25 abr 2024 | 1,826.25 | 1,828.39 | 1,815.35 | 1,819.77 | 1,819.77 | - |
24 abr 2024 | 1,829.15 | 1,836.09 | 1,825.19 | 1,826.03 | 1,826.03 | - |
23 abr 2024 | 1,816.62 | 1,828.84 | 1,816.62 | 1,828.00 | 1,828.00 | - |
22 abr 2024 | 1,811.16 | 1,819.10 | 1,804.83 | 1,819.10 | 1,819.10 | - |
19 abr 2024 | 1,809.64 | 1,813.95 | 1,805.12 | 1,810.95 | 1,810.95 | - |
18 abr 2024 | 1,804.75 | 1,813.45 | 1,804.10 | 1,809.64 | 1,809.64 | - |
17 abr 2024 | 1,806.11 | 1,809.55 | 1,800.43 | 1,806.18 | 1,806.18 | - |
16 abr 2024 | 1,818.31 | 1,818.31 | 1,796.69 | 1,806.11 | 1,806.11 | - |
15 abr 2024 | 1,821.16 | 1,823.28 | 1,814.62 | 1,818.31 | 1,818.31 | - |
12 abr 2024 | 1,807.43 | 1,824.72 | 1,807.43 | 1,821.02 | 1,821.02 | - |
11 abr 2024 | 1,809.92 | 1,812.27 | 1,799.79 | 1,806.10 | 1,806.10 | - |
10 abr 2024 | 1,791.66 | 1,811.98 | 1,790.95 | 1,810.14 | 1,810.14 | - |
09 abr 2024 | 1,787.11 | 1,796.70 | 1,786.85 | 1,791.66 | 1,791.66 | - |
08 abr 2024 | 1,778.50 | 1,788.55 | 1,778.50 | 1,787.11 | 1,787.11 | - |
05 abr 2024 | 1,781.77 | 1,783.50 | 1,767.91 | 1,775.62 | 1,775.62 | - |
04 abr 2024 | 1,770.10 | 1,782.88 | 1,769.75 | 1,782.01 | 1,782.01 | - |
03 abr 2024 | 1,776.08 | 1,776.13 | 1,766.21 | 1,770.15 | 1,770.15 | - |
02 abr 2024 | 1,764.20 | 1,782.90 | 1,761.70 | 1,776.08 | 1,776.08 | - |
28 mar 2024 | 1,762.03 | 1,774.24 | 1,760.20 | 1,763.43 | 1,763.43 | - |
27 mar 2024 | 1,733.05 | 1,762.95 | 1,732.29 | 1,761.36 | 1,761.36 | - |
26 mar 2024 | 1,731.97 | 1,736.47 | 1,726.23 | 1,733.09 | 1,733.09 | - |
25 mar 2024 | 1,734.85 | 1,744.91 | 1,730.94 | 1,732.15 | 1,732.15 | - |
22 mar 2024 | 1,725.45 | 1,748.21 | 1,725.45 | 1,734.85 | 1,734.85 | - |
21 mar 2024 | 1,741.65 | 1,741.73 | 1,721.97 | 1,725.45 | 1,725.45 | - |
20 mar 2024 | 1,742.32 | 1,747.55 | 1,740.20 | 1,741.45 | 1,741.45 | - |
19 mar 2024 | 1,737.81 | 1,744.17 | 1,728.98 | 1,742.46 | 1,742.46 | - |
18 mar 2024 | 1,722.83 | 1,738.70 | 1,722.83 | 1,737.81 | 1,737.81 | - |
15 mar 2024 | 1,728.98 | 1,745.37 | 1,723.07 | 1,723.07 | 1,723.07 | - |
14 mar 2024 | 1,723.70 | 1,734.25 | 1,721.68 | 1,728.92 | 1,728.92 | - |
13 mar 2024 | 1,703.11 | 1,724.89 | 1,703.11 | 1,723.70 | 1,723.70 | - |
12 mar 2024 | 1,700.44 | 1,712.21 | 1,700.11 | 1,703.04 | 1,703.04 | - |
11 mar 2024 | 1,698.46 | 1,712.59 | 1,696.81 | 1,700.30 | 1,700.30 | - |
08 mar 2024 | 1,706.36 | 1,709.27 | 1,698.02 | 1,698.46 | 1,698.46 | - |
07 mar 2024 | 1,692.95 | 1,705.95 | 1,685.95 | 1,705.50 | 1,705.50 | - |
06 mar 2024 | 1,692.45 | 1,703.38 | 1,686.16 | 1,694.66 | 1,694.66 | - |
05 mar 2024 | 1,674.72 | 1,691.63 | 1,671.19 | 1,690.36 | 1,690.36 | - |
04 mar 2024 | 1,689.62 | 1,694.68 | 1,673.82 | 1,674.79 | 1,674.79 | - |
01 mar 2024 | 1,686.16 | 1,697.81 | 1,684.37 | 1,689.33 | 1,689.33 | - |
29 feb 2024 | 1,716.18 | 1,718.24 | 1,682.65 | 1,684.07 | 1,684.07 | - |
28 feb 2024 | 1,718.75 | 1,726.71 | 1,714.26 | 1,716.18 | 1,716.18 | - |
27 feb 2024 | 1,729.46 | 1,730.00 | 1,717.82 | 1,718.36 | 1,718.36 | - |
26 feb 2024 | 1,735.89 | 1,735.89 | 1,725.39 | 1,729.46 | 1,729.46 | - |
23 feb 2024 | 1,740.35 | 1,742.63 | 1,734.00 | 1,735.85 | 1,735.85 | - |
22 feb 2024 | 1,729.57 | 1,745.84 | 1,729.16 | 1,740.79 | 1,740.79 | - |
21 feb 2024 | 1,719.19 | 1,741.94 | 1,716.85 | 1,730.09 | 1,730.09 | - |
20 feb 2024 | 1,721.77 | 1,728.19 | 1,715.52 | 1,719.19 | 1,719.19 | - |
19 feb 2024 | 1,732.38 | 1,734.97 | 1,717.12 | 1,721.77 | 1,721.77 | - |
16 feb 2024 | 1,722.43 | 1,738.29 | 1,722.43 | 1,732.38 | 1,732.38 | - |
15 feb 2024 | 1,722.67 | 1,729.33 | 1,718.26 | 1,723.68 | 1,723.68 | - |
14 feb 2024 | 1,711.27 | 1,722.49 | 1,711.06 | 1,722.44 | 1,722.44 | - |
13 feb 2024 | 1,703.20 | 1,713.36 | 1,701.18 | 1,711.28 | 1,711.28 | - |
12 feb 2024 | 1,689.99 | 1,704.94 | 1,689.99 | 1,703.25 | 1,703.25 | - |
09 feb 2024 | 1,704.71 | 1,709.17 | 1,682.71 | 1,689.99 | 1,689.99 | - |
08 feb 2024 | 1,687.28 | 1,709.55 | 1,686.79 | 1,704.50 | 1,704.50 | - |
07 feb 2024 | 1,701.95 | 1,705.54 | 1,682.67 | 1,682.93 | 1,682.93 | - |
06 feb 2024 | 1,701.26 | 1,705.27 | 1,694.06 | 1,700.66 | 1,700.66 | - |
05 feb 2024 | 1,698.01 | 1,711.41 | 1,698.01 | 1,701.11 | 1,701.11 | - |
02 feb 2024 | 1,699.27 | 1,707.74 | 1,696.62 | 1,698.01 | 1,698.01 | - |
01 feb 2024 | 1,694.05 | 1,701.09 | 1,685.51 | 1,699.13 | 1,699.13 | - |
31 ene 2024 | 1,693.87 | 1,699.29 | 1,691.21 | 1,694.26 | 1,694.26 | - |
30 ene 2024 | 1,685.90 | 1,703.66 | 1,685.69 | 1,693.04 | 1,693.04 | - |
29 ene 2024 | 1,687.86 | 1,696.70 | 1,682.40 | 1,685.90 | 1,685.90 | - |
26 ene 2024 | 1,691.46 | 1,693.65 | 1,687.86 | 1,687.86 | 1,687.86 | - |
25 ene 2024 | 1,686.69 | 1,694.50 | 1,685.34 | 1,691.28 | 1,691.28 | - |
24 ene 2024 | 1,678.15 | 1,687.02 | 1,675.90 | 1,686.69 | 1,686.69 | - |
23 ene 2024 | 1,684.58 | 1,688.97 | 1,677.42 | 1,677.63 | 1,677.63 | - |
22 ene 2024 | 1,688.75 | 1,697.98 | 1,682.17 | 1,684.44 | 1,684.44 | - |
19 ene 2024 | 1,672.94 | 1,690.01 | 1,672.94 | 1,686.69 | 1,686.69 | - |
18 ene 2024 | 1,676.55 | 1,685.23 | 1,672.94 | 1,672.94 | 1,672.94 | - |
17 ene 2024 | 1,689.79 | 1,690.83 | 1,672.78 | 1,676.45 | 1,676.45 | - |
16 ene 2024 | 1,708.29 | 1,708.74 | 1,691.73 | 1,691.74 | 1,691.74 | - |
15 ene 2024 | 1,706.79 | 1,712.96 | 1,704.77 | 1,707.52 | 1,707.52 | - |
12 ene 2024 | 1,706.28 | 1,715.96 | 1,704.48 | 1,707.83 | 1,707.83 | - |
11 ene 2024 | 1,700.93 | 1,715.64 | 1,700.93 | 1,706.41 | 1,706.41 | - |
10 ene 2024 | 1,695.71 | 1,704.77 | 1,695.50 | 1,701.00 | 1,701.00 | - |
09 ene 2024 | 1,695.10 | 1,701.35 | 1,692.12 | 1,695.71 | 1,695.71 | - |
08 ene 2024 | 1,685.41 | 1,698.87 | 1,685.41 | 1,694.96 | 1,694.96 | - |
05 ene 2024 | 1,686.58 | 1,690.44 | 1,681.56 | 1,686.45 | 1,686.45 | - |
04 ene 2024 | 1,659.77 | 1,686.11 | 1,659.57 | 1,686.11 | 1,686.11 | - |
03 ene 2024 | 1,669.17 | 1,670.99 | 1,660.43 | 1,661.22 | 1,661.22 | - |
02 ene 2024 | 1,656.45 | 1,667.16 | 1,656.06 | 1,666.74 | 1,666.74 | - |
29 dic 2023 | 1,651.00 | 1,657.76 | 1,647.06 | 1,656.40 | 1,656.40 | - |
28 dic 2023 | 1,648.75 | 1,651.31 | 1,646.52 | 1,650.77 | 1,650.77 | - |
27 dic 2023 | 1,638.14 | 1,647.90 | 1,635.18 | 1,647.90 | 1,647.90 | - |
22 dic 2023 | 1,633.90 | 1,642.33 | 1,633.90 | 1,638.14 | 1,638.14 | - |
21 dic 2023 | 1,634.31 | 1,635.34 | 1,627.47 | 1,634.11 | 1,634.11 | - |
20 dic 2023 | 1,617.12 | 1,634.58 | 1,615.56 | 1,634.22 | 1,634.22 | - |
19 dic 2023 | 1,615.21 | 1,618.25 | 1,609.26 | 1,617.14 | 1,617.14 | - |
18 dic 2023 | 1,616.07 | 1,624.14 | 1,613.24 | 1,616.46 | 1,616.46 | - |
15 dic 2023 | 1,625.93 | 1,634.79 | 1,616.03 | 1,616.11 | 1,616.11 | - |
14 dic 2023 | 1,637.92 | 1,647.40 | 1,623.71 | 1,625.79 | 1,625.79 | - |
13 dic 2023 | 1,652.20 | 1,656.58 | 1,636.23 | 1,637.64 | 1,637.64 | - |
12 dic 2023 | 1,649.85 | 1,653.81 | 1,645.90 | 1,650.18 | 1,650.18 | - |
11 dic 2023 | 1,652.70 | 1,657.85 | 1,649.18 | 1,653.72 | 1,653.72 | - |
08 dic 2023 | 1,652.75 | 1,656.24 | 1,650.35 | 1,652.70 | 1,652.70 | - |
07 dic 2023 | 1,658.14 | 1,658.80 | 1,647.83 | 1,651.79 | 1,651.79 | - |
*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. |