Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 2,522.71 | 2,524.19 | 2,498.97 | 2,517.69 | 2,517.69 | - |
17 abr 2024 | 2,488.42 | 2,526.01 | 2,487.97 | 2,505.27 | 2,505.27 | - |
16 abr 2024 | 2,495.60 | 2,504.14 | 2,482.78 | 2,491.76 | 2,491.76 | - |
15 abr 2024 | 2,519.88 | 2,548.28 | 2,517.25 | 2,523.40 | 2,523.40 | - |
12 abr 2024 | 2,521.60 | 2,540.53 | 2,503.50 | 2,506.99 | 2,506.99 | - |
11 abr 2024 | 2,513.21 | 2,518.95 | 2,476.61 | 2,499.70 | 2,499.70 | - |
10 abr 2024 | 2,526.07 | 2,539.19 | 2,499.65 | 2,519.05 | 2,519.05 | 121,845,600 |
09 abr 2024 | 2,519.30 | 2,528.49 | 2,509.03 | 2,513.50 | 2,513.50 | - |
08 abr 2024 | 2,512.38 | 2,527.16 | 2,505.90 | 2,522.36 | 2,522.36 | - |
05 abr 2024 | 2,491.64 | 2,505.61 | 2,482.93 | 2,504.80 | 2,504.80 | - |
04 abr 2024 | 2,514.53 | 2,524.62 | 2,508.95 | 2,521.86 | 2,521.86 | - |
03 abr 2024 | 2,508.52 | 2,517.75 | 2,500.07 | 2,513.52 | 2,513.52 | - |
02 abr 2024 | 2,529.41 | 2,540.32 | 2,501.88 | 2,508.65 | 2,508.65 | - |
28 mar 2024 | 2,538.72 | 2,542.25 | 2,516.29 | 2,518.27 | 2,518.27 | - |
27 mar 2024 | 2,544.55 | 2,557.52 | 2,532.48 | 2,537.37 | 2,537.37 | - |
26 mar 2024 | 2,524.20 | 2,552.03 | 2,518.21 | 2,547.97 | 2,547.97 | - |
25 mar 2024 | 2,533.84 | 2,542.91 | 2,517.51 | 2,526.07 | 2,526.07 | - |
22 mar 2024 | 2,533.17 | 2,555.43 | 2,531.25 | 2,534.34 | 2,534.34 | - |
21 mar 2024 | 2,528.57 | 2,551.09 | 2,524.61 | 2,550.50 | 2,550.50 | - |
20 mar 2024 | 2,504.81 | 2,519.03 | 2,495.14 | 2,510.44 | 2,510.44 | - |
19 mar 2024 | 2,497.06 | 2,515.11 | 2,495.75 | 2,514.92 | 2,514.92 | - |
18 mar 2024 | 2,534.55 | 2,536.18 | 2,502.06 | 2,504.80 | 2,504.80 | - |
15 mar 2024 | 2,528.49 | 2,545.64 | 2,527.39 | 2,533.62 | 2,533.62 | - |
14 mar 2024 | 2,534.09 | 2,542.97 | 2,523.65 | 2,527.85 | 2,527.85 | - |
13 mar 2024 | 2,527.35 | 2,531.80 | 2,512.93 | 2,527.46 | 2,527.46 | - |
12 mar 2024 | 2,489.27 | 2,526.09 | 2,488.60 | 2,521.91 | 2,521.91 | - |
11 mar 2024 | 2,472.40 | 2,481.50 | 2,466.75 | 2,479.36 | 2,479.36 | - |
08 mar 2024 | 2,475.08 | 2,495.85 | 2,471.44 | 2,487.70 | 2,487.70 | - |
07 mar 2024 | 2,450.02 | 2,478.76 | 2,440.90 | 2,471.57 | 2,471.57 | - |
06 mar 2024 | 2,445.94 | 2,462.73 | 2,442.67 | 2,460.81 | 2,460.81 | - |
05 mar 2024 | 2,449.35 | 2,458.76 | 2,442.98 | 2,449.04 | 2,449.04 | - |
04 mar 2024 | 2,465.31 | 2,465.31 | 2,448.22 | 2,455.36 | 2,455.36 | - |
01 mar 2024 | 2,463.69 | 2,472.75 | 2,456.41 | 2,461.49 | 2,461.49 | - |
29 feb 2024 | 2,451.93 | 2,459.91 | 2,440.44 | 2,452.81 | 2,452.81 | - |
28 feb 2024 | 2,438.96 | 2,451.43 | 2,438.96 | 2,447.21 | 2,447.21 | - |
27 feb 2024 | 2,439.07 | 2,444.20 | 2,432.41 | 2,442.22 | 2,442.22 | - |
26 feb 2024 | 2,434.66 | 2,443.46 | 2,430.71 | 2,438.64 | 2,438.64 | - |
23 feb 2024 | 2,424.05 | 2,437.16 | 2,417.13 | 2,435.45 | 2,435.45 | - |
22 feb 2024 | 2,433.83 | 2,442.31 | 2,419.93 | 2,426.38 | 2,426.38 | - |
21 feb 2024 | 2,415.41 | 2,417.71 | 2,403.18 | 2,414.97 | 2,414.97 | - |
20 feb 2024 | 2,411.51 | 2,417.03 | 2,402.28 | 2,414.79 | 2,414.79 | - |
19 feb 2024 | 2,410.33 | 2,414.02 | 2,401.00 | 2,410.33 | 2,410.33 | - |
16 feb 2024 | 2,393.59 | 2,415.19 | 2,392.59 | 2,408.92 | 2,408.92 | - |
15 feb 2024 | 2,374.61 | 2,389.63 | 2,374.30 | 2,385.24 | 2,385.24 | - |
14 feb 2024 | 2,349.25 | 2,366.14 | 2,348.87 | 2,362.07 | 2,362.07 | - |
13 feb 2024 | 2,365.23 | 2,366.10 | 2,339.81 | 2,352.77 | 2,352.77 | - |
12 feb 2024 | 2,357.78 | 2,368.74 | 2,357.31 | 2,367.50 | 2,367.50 | 104,264,200 |
09 feb 2024 | 2,358.49 | 2,366.89 | 2,345.70 | 2,352.42 | 2,352.42 | - |
08 feb 2024 | 2,356.43 | 2,365.93 | 2,356.43 | 2,358.49 | 2,358.49 | - |
07 feb 2024 | 2,357.52 | 2,365.13 | 2,356.43 | 2,356.43 | 2,356.43 | - |
06 feb 2024 | 2,339.89 | 2,360.70 | 2,339.89 | 2,357.52 | 2,357.52 | - |
05 feb 2024 | 2,367.90 | 2,368.17 | 2,339.89 | 2,339.89 | 2,339.89 | - |
02 feb 2024 | 2,364.81 | 2,384.99 | 2,364.81 | 2,367.90 | 2,367.90 | - |
01 feb 2024 | 2,356.60 | 2,380.20 | 2,356.60 | 2,364.81 | 2,364.81 | - |
31 ene 2024 | 2,370.31 | 2,371.24 | 2,355.75 | 2,356.60 | 2,356.60 | - |
30 ene 2024 | 2,376.04 | 2,379.78 | 2,361.97 | 2,368.36 | 2,368.36 | - |
29 ene 2024 | 2,363.70 | 2,376.84 | 2,353.59 | 2,368.06 | 2,368.06 | - |
26 ene 2024 | 2,351.65 | 2,372.03 | 2,346.31 | 2,370.13 | 2,370.13 | - |
25 ene 2024 | 2,342.73 | 2,364.10 | 2,336.06 | 2,362.73 | 2,362.73 | - |
24 ene 2024 | 2,357.44 | 2,363.39 | 2,343.79 | 2,351.10 | 2,351.10 | - |
23 ene 2024 | 2,338.24 | 2,345.14 | 2,324.58 | 2,337.48 | 2,337.48 | - |
22 ene 2024 | 2,314.87 | 2,333.84 | 2,314.87 | 2,330.55 | 2,330.55 | - |
19 ene 2024 | 2,320.80 | 2,324.16 | 2,294.05 | 2,297.96 | 2,297.96 | - |
18 ene 2024 | 2,301.38 | 2,316.39 | 2,293.73 | 2,309.95 | 2,309.95 | - |
17 ene 2024 | 2,298.51 | 2,302.54 | 2,285.87 | 2,297.85 | 2,297.85 | - |
16 ene 2024 | 2,329.99 | 2,330.80 | 2,315.85 | 2,323.79 | 2,323.79 | - |
15 ene 2024 | 2,359.64 | 2,360.76 | 2,334.45 | 2,340.47 | 2,340.47 | 93,691,500 |
12 ene 2024 | 2,342.66 | 2,360.56 | 2,342.00 | 2,355.96 | 2,355.96 | - |
11 ene 2024 | 2,358.98 | 2,367.53 | 2,333.31 | 2,336.25 | 2,336.25 | - |
10 ene 2024 | 2,341.71 | 2,347.94 | 2,335.31 | 2,341.94 | 2,341.94 | - |
09 ene 2024 | 2,360.89 | 2,361.72 | 2,332.79 | 2,344.72 | 2,344.72 | - |
08 ene 2024 | 2,342.92 | 2,357.82 | 2,330.07 | 2,357.77 | 2,357.77 | - |
05 ene 2024 | 2,351.27 | 2,354.32 | 2,335.89 | 2,337.86 | 2,337.86 | - |
04 ene 2024 | 2,359.29 | 2,364.72 | 2,347.15 | 2,361.90 | 2,361.90 | - |
03 ene 2024 | 2,393.91 | 2,396.13 | 2,345.82 | 2,356.64 | 2,356.64 | - |
02 ene 2024 | 2,402.39 | 2,418.15 | 2,384.79 | 2,394.93 | 2,394.93 | - |
29 dic 2023 | 2,391.01 | 2,403.19 | 2,390.87 | 2,398.17 | 2,398.17 | - |
28 dic 2023 | 2,396.23 | 2,398.91 | 2,384.45 | 2,389.01 | 2,389.01 | - |
27 dic 2023 | 2,380.31 | 2,398.86 | 2,378.43 | 2,390.28 | 2,390.28 | - |
22 dic 2023 | 2,367.19 | 2,384.03 | 2,365.09 | 2,377.05 | 2,377.05 | - |
21 dic 2023 | 2,382.35 | 2,382.93 | 2,364.94 | 2,375.14 | 2,375.14 | - |
20 dic 2023 | 2,387.49 | 2,394.61 | 2,376.72 | 2,390.84 | 2,390.84 | - |
19 dic 2023 | 2,376.86 | 2,391.41 | 2,376.86 | 2,384.54 | 2,384.54 | - |
18 dic 2023 | 2,375.14 | 2,384.70 | 2,371.53 | 2,374.17 | 2,374.17 | - |
15 dic 2023 | 2,373.35 | 2,395.44 | 2,373.35 | 2,386.43 | 2,386.43 | - |
14 dic 2023 | 2,356.64 | 2,369.17 | 2,351.50 | 2,365.25 | 2,365.25 | - |
13 dic 2023 | 2,336.72 | 2,343.26 | 2,322.75 | 2,322.75 | 2,322.75 | - |
12 dic 2023 | 2,336.82 | 2,343.29 | 2,331.92 | 2,334.73 | 2,334.73 | - |
11 dic 2023 | 2,314.79 | 2,340.31 | 2,312.36 | 2,339.78 | 2,339.78 | - |
08 dic 2023 | 2,288.46 | 2,318.94 | 2,286.76 | 2,313.01 | 2,313.01 | - |
07 dic 2023 | 2,288.03 | 2,294.16 | 2,279.82 | 2,287.13 | 2,287.13 | - |
06 dic 2023 | 2,271.88 | 2,296.33 | 2,265.22 | 2,289.64 | 2,289.64 | - |
05 dic 2023 | 2,249.04 | 2,270.27 | 2,249.03 | 2,267.80 | 2,267.80 | - |
04 dic 2023 | 2,250.43 | 2,265.19 | 2,248.64 | 2,253.80 | 2,253.80 | - |
01 dic 2023 | 2,237.36 | 2,255.21 | 2,236.51 | 2,250.21 | 2,250.21 | - |
30 nov 2023 | 2,233.78 | 2,245.15 | 2,227.38 | 2,232.46 | 2,232.46 | - |
29 nov 2023 | 2,212.71 | 2,239.51 | 2,212.05 | 2,233.00 | 2,233.00 | - |
28 nov 2023 | 2,219.35 | 2,223.41 | 2,209.00 | 2,214.81 | 2,214.81 | - |
27 nov 2023 | 2,227.57 | 2,232.52 | 2,219.12 | 2,226.85 | 2,226.85 | - |
24 nov 2023 | 2,223.43 | 2,231.50 | 2,222.78 | 2,229.37 | 2,229.37 | - |
*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. |