Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 1,963.32 | 1,970.69 | 1,957.85 | 1,961.34 | 1,961.34 | 15,336,800 |
13 may 2024 | 1,958.75 | 1,961.12 | 1,948.74 | 1,959.21 | 1,959.21 | 20,875,600 |
10 may 2024 | - | - | - | - | - | - |
08 may 2024 | 1,929.29 | 1,934.13 | 1,921.88 | 1,931.79 | 1,931.79 | 15,199,600 |
07 may 2024 | 1,906.36 | 1,924.39 | 1,892.63 | 1,924.04 | 1,924.04 | 21,869,300 |
06 may 2024 | 1,891.83 | 1,898.63 | 1,883.58 | 1,896.88 | 1,896.88 | 11,292,800 |
03 may 2024 | 1,871.99 | 1,900.66 | 1,865.03 | 1,887.99 | 1,887.99 | 21,801,800 |
02 may 2024 | 1,900.80 | 1,903.05 | 1,877.74 | 1,881.27 | 1,881.27 | 22,652,900 |
30 abr 2024 | 1,907.86 | 1,915.17 | 1,891.17 | 1,905.07 | 1,905.07 | 13,922,800 |
29 abr 2024 | 1,909.17 | 1,919.65 | 1,904.13 | 1,906.47 | 1,906.47 | 9,297,500 |
26 abr 2024 | 1,872.04 | 1,905.99 | 1,871.69 | 1,902.64 | 1,902.64 | 11,016,500 |
25 abr 2024 | 1,898.40 | 1,899.00 | 1,856.73 | 1,861.28 | 1,861.28 | 11,166,800 |
24 abr 2024 | 1,918.54 | 1,918.54 | 1,898.70 | 1,898.82 | 1,898.82 | 11,002,900 |
23 abr 2024 | 1,908.69 | 1,924.21 | 1,906.05 | 1,923.12 | 1,923.12 | 10,788,300 |
22 abr 2024 | 1,886.74 | 1,908.49 | 1,886.47 | 1,904.90 | 1,904.90 | 11,232,500 |
19 abr 2024 | 1,867.42 | 1,887.85 | 1,864.57 | 1,885.66 | 1,885.66 | 12,780,200 |
18 abr 2024 | 1,884.45 | 1,885.81 | 1,863.07 | 1,872.88 | 1,872.88 | 12,317,100 |
17 abr 2024 | 1,889.01 | 1,894.57 | 1,880.21 | 1,880.50 | 1,880.50 | 10,541,500 |
16 abr 2024 | 1,892.53 | 1,893.96 | 1,875.96 | 1,887.16 | 1,887.16 | 11,840,800 |
15 abr 2024 | 1,908.95 | 1,921.99 | 1,908.53 | 1,911.22 | 1,911.22 | 10,493,700 |
12 abr 2024 | 1,919.55 | 1,937.40 | 1,905.94 | 1,905.94 | 1,905.94 | 12,491,400 |
11 abr 2024 | 1,902.85 | 1,924.56 | 1,900.93 | 1,911.12 | 1,911.12 | 14,348,800 |
10 abr 2024 | 1,919.28 | 1,926.99 | 1,890.89 | 1,907.76 | 1,907.76 | 11,764,100 |
09 abr 2024 | 1,926.12 | 1,933.39 | 1,913.28 | 1,913.71 | 1,913.71 | 11,399,500 |
08 abr 2024 | 1,916.90 | 1,930.49 | 1,913.80 | 1,927.11 | 1,927.11 | 8,687,100 |
05 abr 2024 | 1,913.21 | 1,922.02 | 1,909.85 | 1,922.02 | 1,922.02 | 11,146,000 |
04 abr 2024 | 1,933.90 | 1,940.24 | 1,926.83 | 1,931.73 | 1,931.73 | 11,493,600 |
03 abr 2024 | 1,928.81 | 1,935.43 | 1,921.48 | 1,934.44 | 1,934.44 | 12,638,800 |
02 abr 2024 | 1,951.38 | 1,956.99 | 1,917.77 | 1,923.77 | 1,923.77 | 17,618,700 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 1,955.53 | 1,957.39 | 1,937.36 | 1,943.33 | 1,943.33 | 10,986,600 |
26 mar 2024 | 1,951.72 | 1,960.26 | 1,949.31 | 1,953.77 | 1,953.77 | 12,176,100 |
25 mar 2024 | 1,949.59 | 1,955.78 | 1,944.95 | 1,952.36 | 1,952.36 | 9,254,100 |
22 mar 2024 | 1,933.48 | 1,957.05 | 1,932.57 | 1,951.28 | 1,951.28 | 14,262,400 |
21 mar 2024 | 1,951.76 | 1,956.62 | 1,928.16 | 1,944.22 | 1,944.22 | 14,727,200 |
20 mar 2024 | 1,929.11 | 1,943.29 | 1,922.82 | 1,941.45 | 1,941.45 | 11,763,800 |
19 mar 2024 | 1,927.35 | 1,936.09 | 1,924.38 | 1,930.73 | 1,930.73 | 11,840,900 |
18 mar 2024 | 1,931.84 | 1,937.29 | 1,919.22 | 1,929.24 | 1,929.24 | 10,556,800 |
15 mar 2024 | 1,945.07 | 1,946.68 | 1,927.20 | 1,927.20 | 1,927.20 | 24,108,000 |
14 mar 2024 | 1,960.60 | 1,967.16 | 1,949.15 | 1,955.42 | 1,955.42 | 11,229,200 |
13 mar 2024 | 1,964.74 | 1,964.84 | 1,951.22 | 1,956.60 | 1,956.60 | 10,585,500 |
12 mar 2024 | 1,951.98 | 1,967.98 | 1,938.41 | 1,964.54 | 1,964.54 | 11,191,900 |
11 mar 2024 | 1,957.25 | 1,961.10 | 1,944.17 | 1,949.35 | 1,949.35 | 11,162,400 |
08 mar 2024 | 1,951.51 | 1,965.53 | 1,947.29 | 1,960.22 | 1,960.22 | 13,059,100 |
07 mar 2024 | 1,911.45 | 1,961.50 | 1,907.22 | 1,951.12 | 1,951.12 | 17,795,200 |
06 mar 2024 | 1,905.68 | 1,914.66 | 1,897.44 | 1,908.04 | 1,908.04 | 12,469,400 |
05 mar 2024 | 1,928.79 | 1,929.03 | 1,904.29 | 1,904.62 | 1,904.62 | 13,186,000 |
04 mar 2024 | 1,932.83 | 1,936.95 | 1,920.45 | 1,925.91 | 1,925.91 | 13,310,500 |
01 mar 2024 | 1,904.60 | 1,923.55 | 1,902.37 | 1,923.28 | 1,923.28 | 16,760,800 |
29 feb 2024 | 1,892.57 | 1,906.24 | 1,884.64 | 1,897.05 | 1,897.05 | 30,120,300 |
28 feb 2024 | 1,888.56 | 1,900.75 | 1,884.31 | 1,885.81 | 1,885.81 | 12,681,800 |
27 feb 2024 | 1,901.73 | 1,901.73 | 1,871.53 | 1,893.61 | 1,893.61 | 12,919,300 |
26 feb 2024 | 1,892.07 | 1,902.95 | 1,891.73 | 1,900.28 | 1,900.28 | - |
23 feb 2024 | 1,902.13 | 1,904.48 | 1,889.86 | 1,895.04 | 1,895.04 | 11,315,000 |
22 feb 2024 | 1,906.37 | 1,909.49 | 1,888.44 | 1,900.85 | 1,900.85 | 15,677,800 |
21 feb 2024 | 1,889.68 | 1,895.08 | 1,881.58 | 1,893.26 | 1,893.26 | 13,570,400 |
20 feb 2024 | 1,904.93 | 1,909.95 | 1,891.42 | 1,897.29 | 1,897.29 | 11,346,300 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 1,905.13 | 1,907.78 | 1,892.42 | 1,905.24 | 1,905.24 | 11,926,600 |
15 feb 2024 | 1,890.34 | 1,907.93 | 1,887.44 | 1,901.77 | 1,901.77 | 12,054,600 |
14 feb 2024 | 1,876.87 | 1,884.43 | 1,874.86 | 1,883.77 | 1,883.77 | 10,297,100 |
13 feb 2024 | 1,881.71 | 1,887.79 | 1,866.06 | 1,870.42 | 1,870.42 | 12,995,500 |
12 feb 2024 | 1,897.99 | 1,901.18 | 1,883.05 | 1,886.69 | 1,886.69 | 11,779,600 |
09 feb 2024 | 1,884.62 | 1,895.19 | 1,879.90 | 1,887.20 | 1,887.20 | 13,077,800 |
08 feb 2024 | 1,894.33 | 1,894.75 | 1,865.39 | 1,869.48 | 1,869.48 | 16,239,800 |
07 feb 2024 | 1,869.83 | 1,890.34 | 1,866.70 | 1,886.94 | 1,886.94 | 20,795,400 |
06 feb 2024 | 1,878.89 | 1,880.16 | 1,858.80 | 1,869.42 | 1,869.42 | 17,481,100 |
05 feb 2024 | 1,859.66 | 1,870.33 | 1,853.78 | 1,861.13 | 1,861.13 | 18,605,800 |
02 feb 2024 | 1,869.40 | 1,878.68 | 1,858.36 | 1,858.36 | 1,858.36 | 19,982,300 |
01 feb 2024 | 1,850.59 | 1,870.38 | 1,848.02 | 1,862.36 | 1,862.36 | 13,942,000 |
31 ene 2024 | 1,851.84 | 1,868.43 | 1,839.88 | 1,856.53 | 1,856.53 | 21,535,400 |
30 ene 2024 | 1,854.07 | 1,861.62 | 1,842.91 | 1,842.96 | 1,842.96 | 13,503,500 |
29 ene 2024 | 1,842.35 | 1,847.26 | 1,837.44 | 1,845.38 | 1,845.38 | 12,369,100 |
26 ene 2024 | 1,834.82 | 1,847.21 | 1,833.79 | 1,839.77 | 1,839.77 | 10,248,500 |
25 ene 2024 | 1,829.65 | 1,838.72 | 1,825.31 | 1,837.49 | 1,837.49 | 11,093,800 |
24 ene 2024 | 1,839.57 | 1,842.08 | 1,824.34 | 1,824.34 | 1,824.34 | 10,975,700 |
23 ene 2024 | 1,833.79 | 1,836.80 | 1,823.68 | 1,823.68 | 1,823.68 | 12,983,400 |
22 ene 2024 | 1,821.36 | 1,834.79 | 1,821.16 | 1,831.27 | 1,831.27 | 10,230,200 |
19 ene 2024 | 1,837.05 | 1,841.75 | 1,813.97 | 1,816.98 | 1,816.98 | 13,741,200 |
18 ene 2024 | 1,829.65 | 1,835.75 | 1,826.53 | 1,828.28 | 1,828.28 | 12,187,400 |
17 ene 2024 | 1,832.39 | 1,839.05 | 1,818.93 | 1,830.44 | 1,830.44 | 14,007,200 |
16 ene 2024 | 1,849.36 | 1,854.94 | 1,841.77 | 1,853.02 | 1,853.02 | 10,757,100 |
15 ene 2024 | 1,878.90 | 1,880.93 | 1,857.31 | 1,861.81 | 1,861.81 | 8,049,500 |
12 ene 2024 | 1,868.47 | 1,884.69 | 1,868.47 | 1,874.95 | 1,874.95 | 14,157,500 |
11 ene 2024 | 1,867.64 | 1,877.07 | 1,855.23 | 1,856.14 | 1,856.14 | 14,511,800 |
10 ene 2024 | 1,851.21 | 1,858.99 | 1,846.11 | 1,858.73 | 1,858.73 | 11,919,800 |
09 ene 2024 | 1,853.41 | 1,860.85 | 1,848.11 | 1,857.80 | 1,857.80 | 12,379,000 |
08 ene 2024 | 1,845.90 | 1,854.12 | 1,833.94 | 1,846.44 | 1,846.44 | 9,669,500 |
05 ene 2024 | 1,834.47 | 1,848.53 | 1,826.58 | 1,847.60 | 1,847.60 | 11,699,000 |
04 ene 2024 | 1,812.75 | 1,846.31 | 1,812.75 | 1,843.92 | 1,843.92 | 14,208,200 |
03 ene 2024 | 1,823.06 | 1,827.03 | 1,802.46 | 1,808.74 | 1,808.74 | 11,945,200 |
02 ene 2024 | 1,828.46 | 1,835.82 | 1,806.89 | 1,823.27 | 1,823.27 | 11,065,100 |
29 dic 2023 | 1,820.58 | 1,827.12 | 1,818.35 | 1,821.20 | 1,821.20 | 6,981,900 |
28 dic 2023 | 1,819.34 | 1,826.17 | 1,818.01 | 1,820.84 | 1,820.84 | 8,159,000 |
27 dic 2023 | 1,803.28 | 1,820.40 | 1,802.38 | 1,811.36 | 1,811.36 | 10,798,900 |
22 dic 2023 | 1,790.98 | 1,806.08 | 1,790.67 | 1,803.77 | 1,803.77 | 8,238,300 |
21 dic 2023 | 1,780.29 | 1,798.26 | 1,779.93 | 1,795.52 | 1,795.52 | 10,247,600 |
20 dic 2023 | 1,774.23 | 1,789.85 | 1,771.88 | 1,789.16 | 1,789.16 | 14,653,400 |
19 dic 2023 | 1,763.03 | 1,779.68 | 1,763.03 | 1,774.56 | 1,774.56 | 12,649,200 |
18 dic 2023 | 1,770.14 | 1,774.99 | 1,761.48 | 1,764.04 | 1,764.04 | 11,614,900 |
*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. |