Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 2,247.82 | 2,267.91 | 2,238.67 | 2,260.07 | 2,260.07 | 3,638,770,000 |
25 jul 2024 | 2,201.67 | 2,255.71 | 2,199.62 | 2,222.98 | 2,222.98 | 4,592,120,000 |
24 jul 2024 | 2,232.84 | 2,246.85 | 2,195.37 | 2,195.37 | 2,195.37 | 3,945,550,000 |
23 jul 2024 | 2,210.65 | 2,253.93 | 2,208.41 | 2,243.27 | 2,243.27 | 3,500,210,000 |
22 jul 2024 | 2,191.23 | 2,223.09 | 2,176.48 | 2,220.65 | 2,220.65 | 3,375,180,000 |
19 jul 2024 | 2,233.97 | 2,261.16 | 2,179.95 | 2,184.35 | 2,184.35 | 3,760,570,000 |
18 jul 2024 | 2,233.97 | 2,261.16 | 2,189.63 | 2,198.29 | 2,198.29 | 4,007,510,000 |
17 jul 2024 | 2,246.44 | 2,278.13 | 2,236.25 | 2,239.67 | 2,239.67 | 4,246,450,000 |
16 jul 2024 | 2,198.43 | 2,265.21 | 2,198.43 | 2,263.67 | 2,263.67 | 4,041,760,000 |
15 jul 2024 | 2,162.00 | 2,198.49 | 2,160.50 | 2,187.02 | 2,187.02 | 3,620,470,000 |
12 jul 2024 | 2,139.23 | 2,163.60 | 2,139.23 | 2,148.27 | 2,148.27 | 3,700,280,000 |
11 jul 2024 | 2,081.70 | 2,128.55 | 2,081.70 | 2,125.04 | 2,125.04 | 4,020,950,000 |
10 jul 2024 | 2,037.08 | 2,051.75 | 2,032.18 | 2,051.75 | 2,051.75 | 3,336,100,000 |
09 jul 2024 | 2,035.76 | 2,039.97 | 2,023.92 | 2,029.47 | 2,029.47 | 3,232,920,000 |
08 jul 2024 | 2,038.38 | 2,050.16 | 2,036.55 | 2,038.67 | 2,038.67 | 3,185,670,000 |
05 jul 2024 | 2,031.88 | 2,032.51 | 2,019.06 | 2,026.73 | 2,026.73 | 3,253,080,000 |
03 jul 2024 | 2,038.41 | 2,049.40 | 2,035.56 | 2,036.62 | 2,036.62 | 2,179,470,000 |
02 jul 2024 | 2,031.07 | 2,037.21 | 2,027.78 | 2,033.87 | 2,033.87 | 3,329,950,000 |
01 jul 2024 | 2,050.60 | 2,053.35 | 2,024.41 | 2,030.07 | 2,030.07 | 3,488,760,000 |
28 jun 2024 | 2,050.56 | 2,057.28 | 2,033.70 | 2,047.69 | 2,047.69 | 7,199,220,000 |
27 jun 2024 | 2,020.95 | 2,038.47 | 2,020.25 | 2,038.34 | 2,038.34 | 3,589,530,000 |
26 jun 2024 | 2,014.18 | 2,020.39 | 2,010.36 | 2,018.12 | 2,018.12 | 3,563,920,000 |
25 jun 2024 | 2,029.66 | 2,029.66 | 2,017.65 | 2,022.35 | 2,022.35 | 3,591,960,000 |
24 jun 2024 | 2,023.23 | 2,043.10 | 2,023.23 | 2,030.81 | 2,030.81 | 3,696,750,000 |
21 jun 2024 | 2,016.35 | 2,022.26 | 2,006.85 | 2,022.03 | 2,022.03 | 6,773,800,000 |
20 jun 2024 | 2,021.91 | 2,033.28 | 2,012.51 | 2,017.39 | 2,017.39 | 3,847,060,000 |
18 jun 2024 | 2,022.09 | 2,033.55 | 2,020.82 | 2,025.23 | 2,025.23 | 3,544,330,000 |
17 jun 2024 | 2,002.57 | 2,024.91 | 1,993.23 | 2,022.01 | 2,022.01 | 3,447,840,000 |
14 jun 2024 | 2,020.19 | 2,020.19 | 1,999.02 | 2,006.16 | 2,006.16 | 3,438,650,000 |
13 jun 2024 | 2,053.53 | 2,053.57 | 2,025.64 | 2,038.91 | 2,038.91 | 3,530,380,000 |
12 jun 2024 | 2,065.79 | 2,088.53 | 2,052.17 | 2,057.10 | 2,057.10 | 3,962,840,000 |
11 jun 2024 | 2,019.12 | 2,027.53 | 2,006.07 | 2,024.35 | 2,024.35 | 3,568,030,000 |
10 jun 2024 | 2,012.22 | 2,033.65 | 2,008.30 | 2,031.61 | 2,031.61 | 3,622,280,000 |
07 jun 2024 | 2,035.12 | 2,043.46 | 2,023.14 | 2,026.55 | 2,026.55 | 3,692,760,000 |
06 jun 2024 | 2,058.48 | 2,060.45 | 2,046.53 | 2,049.44 | 2,049.44 | 3,609,990,000 |
05 jun 2024 | 2,044.15 | 2,063.87 | 2,036.34 | 2,063.87 | 2,063.87 | 3,591,460,000 |
04 jun 2024 | 2,050.39 | 2,050.39 | 2,032.14 | 2,033.94 | 2,033.94 | 3,707,900,000 |
03 jun 2024 | 2,082.40 | 2,088.15 | 2,048.06 | 2,059.68 | 2,059.68 | 4,046,920,000 |
31 may 2024 | 2,061.23 | 2,073.67 | 2,047.40 | 2,070.13 | 2,070.13 | 5,437,160,000 |
30 may 2024 | 2,043.73 | 2,063.19 | 2,043.73 | 2,056.60 | 2,056.60 | 3,818,750,000 |
29 may 2024 | 2,050.46 | 2,050.46 | 2,036.13 | 2,036.19 | 2,036.19 | 3,552,750,000 |
28 may 2024 | 2,075.72 | 2,086.28 | 2,057.69 | 2,066.85 | 2,066.85 | 3,751,540,000 |
24 may 2024 | 2,061.00 | 2,070.23 | 2,056.35 | 2,069.67 | 2,069.67 | 3,005,510,000 |
23 may 2024 | 2,089.52 | 2,090.39 | 2,040.68 | 2,048.41 | 2,048.41 | 3,869,520,000 |
22 may 2024 | 2,093.73 | 2,096.89 | 2,075.78 | 2,081.71 | 2,081.71 | 3,847,130,000 |
21 may 2024 | 2,097.47 | 2,101.60 | 2,094.02 | 2,098.36 | 2,098.36 | 3,662,240,000 |
20 may 2024 | 2,096.49 | 2,109.70 | 2,095.00 | 2,102.50 | 2,102.50 | 3,420,100,000 |
17 may 2024 | 2,103.67 | 2,104.13 | 2,090.44 | 2,095.72 | 2,095.72 | 3,578,120,000 |
16 may 2024 | 2,107.09 | 2,107.36 | 2,095.82 | 2,096.25 | 2,096.25 | 3,817,470,000 |
15 may 2024 | 2,105.42 | 2,112.32 | 2,095.43 | 2,109.46 | 2,109.46 | 4,360,810,000 |
14 may 2024 | 2,078.74 | 2,088.36 | 2,076.03 | 2,085.69 | 2,085.69 | 4,763,580,000 |
13 may 2024 | 2,072.14 | 2,081.45 | 2,062.12 | 2,062.12 | 2,062.12 | 4,255,710,000 |
10 may 2024 | 2,079.95 | 2,082.04 | 2,054.87 | 2,059.78 | 2,059.78 | 3,617,900,000 |
09 may 2024 | 2,056.98 | 2,075.37 | 2,053.05 | 2,073.63 | 2,073.63 | 3,727,370,000 |
08 may 2024 | 2,050.78 | 2,055.64 | 2,043.85 | 2,055.14 | 2,055.14 | 3,842,100,000 |
07 may 2024 | 2,062.16 | 2,077.81 | 2,062.16 | 2,064.65 | 2,064.65 | 3,987,890,000 |
06 may 2024 | 2,048.51 | 2,064.29 | 2,048.51 | 2,060.67 | 2,060.67 | 3,683,250,000 |
03 may 2024 | 2,044.22 | 2,054.85 | 2,030.82 | 2,035.72 | 2,035.72 | 3,924,990,000 |
02 may 2024 | 1,998.32 | 2,016.50 | 1,984.68 | 2,016.11 | 2,016.11 | 4,381,660,000 |
01 may 2024 | 1,973.37 | 2,017.70 | 1,968.03 | 1,980.23 | 1,980.23 | 4,544,170,000 |
30 abr 2024 | 2,001.71 | 2,003.41 | 1,973.85 | 1,973.91 | 1,973.91 | 4,082,470,000 |
29 abr 2024 | 2,005.10 | 2,020.63 | 2,005.10 | 2,016.03 | 2,016.03 | 3,447,450,000 |
26 abr 2024 | 1,984.53 | 2,005.01 | 1,984.42 | 2,002.00 | 2,002.00 | 3,604,140,000 |
25 abr 2024 | 1,980.53 | 1,984.49 | 1,957.82 | 1,981.12 | 1,981.12 | 3,958,050,000 |
24 abr 2024 | 2,000.45 | 2,006.13 | 1,983.62 | 1,995.43 | 1,995.43 | 3,656,740,000 |
23 abr 2024 | 1,969.74 | 2,010.48 | 1,969.64 | 2,002.64 | 2,002.64 | 3,751,400,000 |
22 abr 2024 | 1,953.24 | 1,978.43 | 1,947.85 | 1,967.47 | 1,967.47 | 3,820,250,000 |
19 abr 2024 | 1,935.77 | 1,956.30 | 1,931.54 | 1,947.66 | 1,947.66 | 3,878,750,000 |
18 abr 2024 | 1,951.24 | 1,971.39 | 1,941.32 | 1,942.96 | 1,942.96 | 3,619,760,000 |
17 abr 2024 | 1,977.29 | 1,982.84 | 1,947.75 | 1,947.95 | 1,947.95 | 3,596,130,000 |
16 abr 2024 | 1,965.85 | 1,976.21 | 1,953.01 | 1,967.48 | 1,967.48 | 4,006,200,000 |
15 abr 2024 | 2,010.91 | 2,016.66 | 1,968.11 | 1,975.71 | 1,975.71 | 3,950,210,000 |
12 abr 2024 | 2,031.08 | 2,032.94 | 1,994.83 | 2,003.17 | 2,003.17 | 3,963,220,000 |
11 abr 2024 | 2,036.23 | 2,045.04 | 2,021.50 | 2,042.60 | 2,042.60 | 3,509,380,000 |
10 abr 2024 | 2,043.22 | 2,044.27 | 2,016.55 | 2,028.39 | 2,028.39 | 3,845,930,000 |
09 abr 2024 | 2,079.35 | 2,084.06 | 2,065.13 | 2,080.80 | 2,080.80 | 3,400,680,000 |
08 abr 2024 | 2,074.69 | 2,079.03 | 2,066.12 | 2,073.71 | 2,073.71 | 3,278,180,000 |
05 abr 2024 | 2,051.88 | 2,073.32 | 2,048.25 | 2,063.47 | 2,063.47 | 3,386,780,000 |
04 abr 2024 | 2,089.07 | 2,101.47 | 2,051.32 | 2,053.83 | 2,053.83 | 4,075,680,000 |
03 abr 2024 | 2,056.69 | 2,080.40 | 2,052.10 | 2,076.20 | 2,076.20 | 3,703,250,000 |
02 abr 2024 | 2,087.42 | 2,087.42 | 2,054.34 | 2,065.04 | 2,065.04 | 3,886,590,000 |
01 abr 2024 | 2,125.91 | 2,126.06 | 2,100.14 | 2,102.84 | 2,102.84 | 3,325,930,000 |
28 mar 2024 | 2,115.77 | 2,135.46 | 2,115.77 | 2,124.55 | 2,124.55 | 3,998,270,000 |
27 mar 2024 | 2,079.70 | 2,114.65 | 2,079.70 | 2,114.35 | 2,114.35 | 3,850,500,000 |
26 mar 2024 | 2,083.44 | 2,093.52 | 2,070.00 | 2,070.16 | 2,070.16 | 3,871,790,000 |
25 mar 2024 | 2,075.06 | 2,088.48 | 2,074.16 | 2,074.16 | 2,074.16 | 3,331,360,000 |
22 mar 2024 | 2,098.03 | 2,099.11 | 2,071.79 | 2,072.00 | 2,072.00 | 3,374,700,000 |
21 mar 2024 | 2,087.85 | 2,106.31 | 2,087.85 | 2,098.56 | 2,098.56 | 4,207,730,000 |
20 mar 2024 | 2,030.38 | 2,081.33 | 2,028.56 | 2,074.88 | 2,074.88 | 4,064,850,000 |
19 mar 2024 | 2,012.03 | 2,039.83 | 2,009.81 | 2,035.71 | 2,035.71 | 4,031,760,000 |
18 mar 2024 | 2,042.12 | 2,044.07 | 2,024.57 | 2,024.74 | 2,024.74 | 4,036,220,000 |
15 mar 2024 | 2,020.63 | 2,041.88 | 2,018.95 | 2,039.32 | 2,039.32 | 7,753,670,000 |
14 mar 2024 | 2,064.28 | 2,064.28 | 2,017.28 | 2,031.18 | 2,031.18 | 4,687,970,000 |
13 mar 2024 | 2,062.75 | 2,080.19 | 2,062.35 | 2,071.71 | 2,071.71 | 4,282,890,000 |
12 mar 2024 | 2,066.15 | 2,072.95 | 2,052.93 | 2,065.48 | 2,065.48 | 4,080,510,000 |
11 mar 2024 | 2,075.74 | 2,079.97 | 2,063.78 | 2,065.88 | 2,065.88 | 3,896,430,000 |
08 mar 2024 | 2,099.60 | 2,115.95 | 2,075.90 | 2,082.71 | 2,082.71 | 4,208,870,000 |
07 mar 2024 | 2,079.32 | 2,090.79 | 2,079.32 | 2,084.74 | 2,084.74 | 4,137,980,000 |
06 mar 2024 | 2,069.81 | 2,075.65 | 2,059.86 | 2,068.09 | 2,068.09 | 4,559,050,000 |
05 mar 2024 | 2,060.73 | 2,072.30 | 2,048.13 | 2,053.71 | 2,053.71 | 4,418,410,000 |
*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. |