Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 1,470.60 | 1,481.75 | 1,461.17 | 1,481.75 | 1,481.75 | - |
06 may 2024 | 1,460.15 | 1,466.65 | 1,454.37 | 1,466.26 | 1,466.26 | - |
03 may 2024 | 1,445.11 | 1,466.37 | 1,442.04 | 1,456.82 | 1,456.82 | - |
02 may 2024 | 1,454.55 | 1,455.54 | 1,444.24 | 1,446.94 | 1,446.94 | - |
30 abr 2024 | 1,461.23 | 1,464.65 | 1,452.57 | 1,458.09 | 1,458.09 | - |
29 abr 2024 | 1,459.11 | 1,465.93 | 1,457.66 | 1,461.71 | 1,461.71 | - |
26 abr 2024 | 1,432.11 | 1,456.68 | 1,432.11 | 1,453.77 | 1,453.77 | - |
25 abr 2024 | 1,453.34 | 1,453.34 | 1,421.84 | 1,424.26 | 1,424.26 | - |
24 abr 2024 | 1,465.04 | 1,466.71 | 1,453.14 | 1,453.14 | 1,453.14 | - |
23 abr 2024 | 1,459.27 | 1,470.54 | 1,457.04 | 1,469.04 | 1,469.04 | - |
22 abr 2024 | 1,445.15 | 1,457.71 | 1,445.15 | 1,455.32 | 1,455.32 | - |
19 abr 2024 | 1,428.76 | 1,442.07 | 1,426.46 | 1,441.37 | 1,441.37 | - |
18 abr 2024 | 1,442.33 | 1,442.33 | 1,426.74 | 1,433.50 | 1,433.50 | - |
17 abr 2024 | 1,445.29 | 1,448.59 | 1,438.44 | 1,438.44 | 1,438.44 | - |
16 abr 2024 | 1,446.84 | 1,448.85 | 1,436.63 | 1,442.00 | 1,442.00 | - |
15 abr 2024 | 1,459.42 | 1,467.16 | 1,458.77 | 1,459.85 | 1,459.85 | - |
12 abr 2024 | 1,472.04 | 1,483.02 | 1,455.93 | 1,455.94 | 1,455.94 | - |
11 abr 2024 | 1,461.79 | 1,473.06 | 1,458.26 | 1,464.69 | 1,464.69 | - |
10 abr 2024 | 1,473.80 | 1,476.84 | 1,453.66 | 1,463.48 | 1,463.48 | - |
09 abr 2024 | 1,476.86 | 1,481.87 | 1,469.22 | 1,469.37 | 1,469.37 | - |
08 abr 2024 | 1,472.26 | 1,479.84 | 1,468.68 | 1,477.84 | 1,477.84 | - |
05 abr 2024 | 1,467.21 | 1,473.76 | 1,466.29 | 1,473.76 | 1,473.76 | - |
04 abr 2024 | 1,482.36 | 1,487.78 | 1,479.10 | 1,482.79 | 1,482.79 | - |
03 abr 2024 | 1,479.43 | 1,482.25 | 1,472.82 | 1,481.90 | 1,481.90 | - |
02 abr 2024 | 1,491.57 | 1,491.57 | 1,469.46 | 1,474.49 | 1,474.49 | - |
28 mar 2024 | 1,483.84 | 1,483.84 | 1,483.84 | 1,483.84 | 1,483.84 | - |
27 mar 2024 | 1,488.07 | 1,488.07 | 1,479.79 | 1,483.84 | 1,483.84 | - |
26 mar 2024 | 1,486.55 | 1,490.13 | 1,482.88 | 1,485.64 | 1,485.64 | - |
25 mar 2024 | 1,484.67 | 1,487.69 | 1,481.61 | 1,485.57 | 1,485.57 | - |
22 mar 2024 | 1,475.07 | 1,490.44 | 1,475.07 | 1,486.17 | 1,486.17 | - |
21 mar 2024 | 1,491.47 | 1,492.24 | 1,473.81 | 1,483.51 | 1,483.51 | - |
20 mar 2024 | 1,476.31 | 1,481.34 | 1,467.36 | 1,479.26 | 1,479.26 | - |
19 mar 2024 | 1,469.52 | 1,476.45 | 1,469.16 | 1,474.61 | 1,474.61 | - |
18 mar 2024 | 1,473.13 | 1,476.06 | 1,464.91 | 1,470.49 | 1,470.49 | - |
15 mar 2024 | 1,480.00 | 1,482.53 | 1,471.64 | 1,471.64 | 1,471.64 | - |
14 mar 2024 | 1,491.32 | 1,494.23 | 1,483.29 | 1,486.52 | 1,486.52 | - |
13 mar 2024 | 1,494.11 | 1,494.11 | 1,484.99 | 1,490.32 | 1,490.32 | - |
12 mar 2024 | 1,486.60 | 1,497.47 | 1,480.65 | 1,494.99 | 1,494.99 | - |
11 mar 2024 | 1,491.24 | 1,493.32 | 1,481.76 | 1,485.36 | 1,485.36 | - |
08 mar 2024 | 1,487.58 | 1,497.95 | 1,486.20 | 1,495.10 | 1,495.10 | - |
07 mar 2024 | 1,466.97 | 1,492.31 | 1,464.88 | 1,486.37 | 1,486.37 | - |
06 mar 2024 | 1,464.39 | 1,469.67 | 1,459.07 | 1,466.14 | 1,466.14 | - |
05 mar 2024 | 1,476.29 | 1,476.86 | 1,464.21 | 1,464.21 | 1,464.21 | - |
04 mar 2024 | 1,485.48 | 1,486.42 | 1,473.94 | 1,476.19 | 1,476.19 | - |
01 mar 2024 | 1,472.76 | 1,480.34 | 1,470.57 | 1,479.95 | 1,479.95 | - |
29 feb 2024 | 1,466.48 | 1,475.35 | 1,461.38 | 1,468.57 | 1,468.57 | - |
28 feb 2024 | 1,461.27 | 1,469.69 | 1,460.82 | 1,461.43 | 1,461.43 | - |
27 feb 2024 | 1,468.55 | 1,468.55 | 1,452.61 | 1,465.24 | 1,465.24 | - |
26 feb 2024 | 1,464.15 | 1,469.58 | 1,463.45 | 1,469.09 | 1,469.09 | - |
23 feb 2024 | 1,471.57 | 1,472.88 | 1,460.71 | 1,464.98 | 1,464.98 | - |
22 feb 2024 | 1,476.89 | 1,477.52 | 1,462.66 | 1,470.64 | 1,470.64 | - |
21 feb 2024 | 1,462.55 | 1,469.23 | 1,461.14 | 1,467.62 | 1,467.62 | - |
20 feb 2024 | 1,473.10 | 1,475.62 | 1,465.10 | 1,468.64 | 1,468.64 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 1,476.17 | 1,476.56 | 1,467.19 | 1,474.12 | 1,474.12 | - |
15 feb 2024 | 1,464.81 | 1,473.91 | 1,463.35 | 1,472.15 | 1,472.15 | - |
14 feb 2024 | 1,454.34 | 1,460.46 | 1,454.34 | 1,458.32 | 1,458.32 | - |
13 feb 2024 | 1,459.93 | 1,463.23 | 1,446.23 | 1,450.61 | 1,450.61 | - |
12 feb 2024 | 1,465.45 | 1,467.88 | 1,460.04 | 1,462.09 | 1,462.09 | - |
09 feb 2024 | 1,446.36 | 1,465.34 | 1,446.36 | 1,459.36 | 1,459.36 | - |
08 feb 2024 | 1,460.02 | 1,465.65 | 1,446.36 | 1,446.36 | 1,446.36 | - |
07 feb 2024 | 1,453.96 | 1,463.73 | 1,453.96 | 1,460.02 | 1,460.02 | - |
06 feb 2024 | 1,441.20 | 1,457.48 | 1,441.20 | 1,453.96 | 1,453.96 | - |
05 feb 2024 | 1,442.36 | 1,447.64 | 1,441.20 | 1,441.20 | 1,441.20 | - |
02 feb 2024 | 1,446.04 | 1,456.24 | 1,442.36 | 1,442.36 | 1,442.36 | - |
01 feb 2024 | 1,446.33 | 1,453.21 | 1,446.04 | 1,446.04 | 1,446.04 | - |
31 ene 2024 | 1,442.16 | 1,452.62 | 1,436.72 | 1,446.33 | 1,446.33 | - |
30 ene 2024 | 1,443.34 | 1,448.71 | 1,437.12 | 1,437.18 | 1,437.18 | - |
29 ene 2024 | 1,437.50 | 1,438.86 | 1,433.39 | 1,436.51 | 1,436.51 | - |
26 ene 2024 | 1,431.73 | 1,439.92 | 1,429.59 | 1,435.17 | 1,435.17 | - |
25 ene 2024 | 1,425.02 | 1,435.13 | 1,423.20 | 1,433.42 | 1,433.42 | - |
24 ene 2024 | 1,431.14 | 1,433.65 | 1,421.20 | 1,421.20 | 1,421.20 | - |
23 ene 2024 | 1,429.86 | 1,432.30 | 1,421.43 | 1,421.43 | 1,421.43 | - |
22 ene 2024 | 1,419.76 | 1,429.94 | 1,419.76 | 1,427.49 | 1,427.49 | - |
19 ene 2024 | 1,430.06 | 1,431.95 | 1,411.61 | 1,413.00 | 1,413.00 | - |
18 ene 2024 | 1,421.85 | 1,427.27 | 1,418.88 | 1,422.84 | 1,422.84 | - |
17 ene 2024 | 1,420.24 | 1,426.18 | 1,414.30 | 1,421.08 | 1,421.08 | - |
16 ene 2024 | 1,431.34 | 1,438.83 | 1,427.39 | 1,436.16 | 1,436.16 | - |
15 ene 2024 | 1,456.50 | 1,456.50 | 1,436.86 | 1,441.29 | 1,441.29 | - |
12 ene 2024 | 1,444.68 | 1,458.95 | 1,444.68 | 1,451.13 | 1,451.13 | - |
11 ene 2024 | 1,441.52 | 1,447.57 | 1,435.01 | 1,435.01 | 1,435.01 | - |
10 ene 2024 | 1,430.59 | 1,435.72 | 1,427.74 | 1,434.79 | 1,434.79 | - |
09 ene 2024 | 1,431.22 | 1,437.60 | 1,426.82 | 1,435.98 | 1,435.98 | - |
08 ene 2024 | 1,428.87 | 1,432.86 | 1,417.51 | 1,425.71 | 1,425.71 | - |
05 ene 2024 | 1,420.34 | 1,428.57 | 1,413.29 | 1,428.42 | 1,428.42 | - |
04 ene 2024 | 1,407.92 | 1,428.28 | 1,407.92 | 1,425.87 | 1,425.87 | - |
03 ene 2024 | 1,412.73 | 1,413.88 | 1,397.14 | 1,401.26 | 1,401.26 | - |
02 ene 2024 | 1,411.83 | 1,417.25 | 1,398.54 | 1,409.38 | 1,409.38 | - |
29 dic 2023 | 1,403.69 | 1,407.57 | 1,401.86 | 1,403.40 | 1,403.40 | - |
28 dic 2023 | 1,402.10 | 1,405.95 | 1,400.99 | 1,402.71 | 1,402.71 | - |
27 dic 2023 | 1,391.60 | 1,402.18 | 1,391.60 | 1,396.60 | 1,396.60 | - |
22 dic 2023 | 1,386.00 | 1,395.68 | 1,385.22 | 1,393.94 | 1,393.94 | - |
21 dic 2023 | 1,376.32 | 1,387.57 | 1,375.96 | 1,385.89 | 1,385.89 | - |
20 dic 2023 | 1,374.73 | 1,382.90 | 1,372.09 | 1,382.19 | 1,382.19 | - |
19 dic 2023 | 1,369.83 | 1,377.32 | 1,369.83 | 1,372.93 | 1,372.93 | - |
18 dic 2023 | 1,375.67 | 1,379.37 | 1,369.18 | 1,370.37 | 1,370.37 | - |
15 dic 2023 | 1,365.40 | 1,374.06 | 1,365.31 | 1,371.86 | 1,371.86 | - |
14 dic 2023 | 1,354.12 | 1,375.02 | 1,354.12 | 1,363.68 | 1,363.68 | - |
13 dic 2023 | 1,326.89 | 1,336.10 | 1,326.17 | 1,336.10 | 1,336.10 | - |
12 dic 2023 | 1,330.38 | 1,333.89 | 1,320.36 | 1,323.31 | 1,323.31 | - |
*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. |