Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
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 |
04 mar 2024 | 2,087.63 | 2,091.80 | 2,071.99 | 2,074.31 | 2,074.31 | 4,758,440,000 |
01 mar 2024 | 2,058.48 | 2,077.97 | 2,052.43 | 2,076.39 | 2,076.39 | 4,748,110,000 |
29 feb 2024 | 2,060.73 | 2,072.97 | 2,044.80 | 2,054.84 | 2,054.84 | 5,219,740,000 |
28 feb 2024 | 2,043.04 | 2,053.52 | 2,038.63 | 2,040.31 | 2,040.31 | 3,789,370,000 |
27 feb 2024 | 2,046.57 | 2,058.06 | 2,045.37 | 2,056.11 | 2,056.11 | 3,925,950,000 |
26 feb 2024 | 2,012.93 | 2,031.96 | 2,011.86 | 2,028.97 | 2,028.97 | 3,683,930,000 |
23 feb 2024 | 2,011.45 | 2,026.43 | 2,004.64 | 2,016.69 | 2,016.69 | 3,672,790,000 |
22 feb 2024 | 2,003.51 | 2,016.83 | 1,998.80 | 2,013.84 | 2,013.84 | 4,051,710,000 |
21 feb 2024 | 1,993.44 | 1,997.60 | 1,982.44 | 1,994.74 | 1,994.74 | 3,788,390,000 |
20 feb 2024 | 2,008.78 | 2,011.53 | 1,998.09 | 2,004.14 | 2,004.14 | 4,034,880,000 |
16 feb 2024 | 2,049.88 | 2,050.24 | 2,032.16 | 2,045.14 | 2,045.14 | 3,833,270,000 |
15 feb 2024 | 2,027.53 | 2,062.80 | 2,027.06 | 2,061.48 | 2,061.48 | 4,137,970,000 |
14 feb 2024 | 1,992.13 | 2,014.06 | 1,983.10 | 2,012.10 | 2,012.10 | 3,845,600,000 |
13 feb 2024 | 1,987.26 | 1,992.98 | 1,950.47 | 1,964.17 | 1,964.17 | 4,302,190,000 |
12 feb 2024 | 2,014.69 | 2,052.00 | 2,014.69 | 2,045.26 | 2,045.26 | 3,805,740,000 |
09 feb 2024 | 1,984.11 | 2,010.77 | 1,984.11 | 2,009.99 | 2,009.99 | 3,912,990,000 |
08 feb 2024 | 1,949.76 | 1,980.15 | 1,948.64 | 1,979.70 | 1,979.70 | 4,341,860,000 |
07 feb 2024 | 1,954.36 | 1,958.07 | 1,939.97 | 1,950.36 | 1,950.36 | 4,895,590,000 |
06 feb 2024 | 1,936.77 | 1,954.04 | 1,932.08 | 1,953.63 | 1,953.63 | 4,440,880,000 |
05 feb 2024 | 1,951.77 | 1,951.77 | 1,921.36 | 1,937.24 | 1,937.24 | 4,023,640,000 |
02 feb 2024 | 1,950.78 | 1,971.51 | 1,944.60 | 1,962.73 | 1,962.73 | 3,974,350,000 |
01 feb 2024 | 1,959.58 | 1,974.42 | 1,936.23 | 1,974.42 | 1,974.42 | 4,386,090,000 |
31 ene 2024 | 1,989.32 | 2,003.15 | 1,946.89 | 1,947.34 | 1,947.34 | 4,696,120,000 |
30 ene 2024 | 2,002.36 | 2,005.22 | 1,990.82 | 1,996.24 | 1,996.24 | 3,836,130,000 |
29 ene 2024 | 1,978.14 | 2,011.65 | 1,972.78 | 2,011.42 | 2,011.42 | 3,525,160,000 |
26 ene 2024 | 1,986.67 | 1,993.44 | 1,974.63 | 1,978.33 | 1,978.33 | 3,353,400,000 |
25 ene 2024 | 1,987.25 | 1,989.21 | 1,963.89 | 1,975.88 | 1,975.88 | 4,020,430,000 |
24 ene 2024 | 2,000.18 | 2,000.18 | 1,960.48 | 1,961.86 | 1,961.86 | 4,330,030,000 |
23 ene 2024 | 2,000.59 | 2,001.14 | 1,969.94 | 1,976.27 | 1,976.27 | 3,912,800,000 |
22 ene 2024 | 1,960.94 | 1,984.12 | 1,960.94 | 1,983.38 | 1,983.38 | 4,297,610,000 |
19 ene 2024 | 1,934.09 | 1,944.39 | 1,914.47 | 1,944.39 | 1,944.39 | 4,287,200,000 |
18 ene 2024 | 1,924.01 | 1,926.05 | 1,901.65 | 1,923.65 | 1,923.65 | 4,019,000,000 |
17 ene 2024 | 1,899.18 | 1,914.21 | 1,898.24 | 1,913.17 | 1,913.17 | 3,928,600,000 |
16 ene 2024 | 1,934.64 | 1,939.81 | 1,921.81 | 1,927.30 | 1,927.30 | 4,260,550,000 |
12 ene 2024 | 1,977.88 | 1,983.81 | 1,947.50 | 1,950.96 | 1,950.96 | 3,486,340,000 |
11 ene 2024 | 1,963.11 | 1,964.23 | 1,934.32 | 1,955.46 | 1,955.46 | 3,759,890,000 |
10 ene 2024 | 1,965.47 | 1,971.25 | 1,953.00 | 1,970.26 | 1,970.26 | 3,498,680,000 |
09 ene 2024 | 1,964.72 | 1,975.23 | 1,957.42 | 1,968.04 | 1,968.04 | 3,529,960,000 |
08 ene 2024 | 1,948.90 | 1,989.01 | 1,944.86 | 1,989.01 | 1,989.01 | 3,742,320,000 |
05 ene 2024 | 1,943.50 | 1,967.99 | 1,941.77 | 1,951.14 | 1,951.14 | 3,844,370,000 |
04 ene 2024 | 1,964.35 | 1,970.54 | 1,956.70 | 1,957.73 | 1,957.73 | 3,715,480,000 |
03 ene 2024 | 1,995.17 | 1,995.17 | 1,958.03 | 1,959.20 | 1,959.20 | 3,950,760,000 |
02 ene 2024 | 2,012.75 | 2,032.49 | 2,003.41 | 2,012.80 | 2,012.80 | 3,743,050,000 |
29 dic 2023 | 2,054.23 | 2,056.62 | 2,027.07 | 2,027.07 | 2,027.07 | 3,126,060,000 |
28 dic 2023 | 2,058.18 | 2,068.85 | 2,053.64 | 2,058.34 | 2,058.34 | 2,698,860,000 |
27 dic 2023 | 2,063.59 | 2,071.78 | 2,056.37 | 2,066.21 | 2,066.21 | 2,748,450,000 |
26 dic 2023 | 2,043.14 | 2,064.64 | 2,039.35 | 2,059.19 | 2,059.19 | 2,513,910,000 |
22 dic 2023 | 2,028.22 | 2,042.47 | 2,025.75 | 2,033.96 | 2,033.96 | 3,046,770,000 |
21 dic 2023 | 2,005.82 | 2,017.18 | 1,997.45 | 2,017.06 | 2,017.06 | 3,431,180,000 |
20 dic 2023 | 2,016.87 | 2,039.81 | 1,982.56 | 1,982.84 | 1,982.84 | 4,201,320,000 |
19 dic 2023 | 1,996.33 | 2,024.25 | 1,995.24 | 2,020.95 | 2,020.95 | 4,026,970,000 |
18 dic 2023 | 1,991.61 | 1,996.51 | 1,980.75 | 1,982.42 | 1,982.42 | 4,060,340,000 |
15 dic 2023 | 2,005.15 | 2,009.08 | 1,975.13 | 1,985.13 | 1,985.13 | 8,218,980,000 |
14 dic 2023 | 1,966.88 | 2,008.66 | 1,966.88 | 2,000.51 | 2,000.51 | 6,314,040,000 |
13 dic 2023 | 1,882.14 | 1,948.05 | 1,870.34 | 1,947.51 | 1,947.51 | 5,063,650,000 |
12 dic 2023 | 1,883.18 | 1,887.95 | 1,871.01 | 1,881.27 | 1,881.27 | 3,808,380,000 |
11 dic 2023 | 1,879.66 | 1,885.42 | 1,873.58 | 1,883.68 | 1,883.68 | 3,823,210,000 |
08 dic 2023 | 1,866.77 | 1,887.81 | 1,863.66 | 1,880.82 | 1,880.82 | 3,707,010,000 |
07 dic 2023 | 1,854.53 | 1,868.25 | 1,848.78 | 1,868.25 | 1,868.25 | 3,818,880,000 |
06 dic 2023 | 1,864.23 | 1,888.72 | 1,851.96 | 1,852.05 | 1,852.05 | 4,245,680,000 |
05 dic 2023 | 1,876.60 | 1,876.60 | 1,855.05 | 1,856.04 | 1,856.04 | 3,909,950,000 |
04 dic 2023 | 1,857.17 | 1,882.09 | 1,854.38 | 1,882.02 | 1,882.02 | 4,369,910,000 |
01 dic 2023 | 1,806.13 | 1,863.66 | 1,800.81 | 1,862.64 | 1,862.64 | 4,397,120,000 |
30 nov 2023 | 1,808.62 | 1,816.53 | 1,805.22 | 1,809.02 | 1,809.02 | 5,399,300,000 |
29 nov 2023 | 1,804.23 | 1,827.06 | 1,801.91 | 1,803.81 | 1,803.81 | 4,418,760,000 |
28 nov 2023 | 1,799.71 | 1,804.11 | 1,789.20 | 1,792.81 | 1,792.81 | 3,586,240,000 |
27 nov 2023 | 1,801.03 | 1,804.50 | 1,790.95 | 1,801.15 | 1,801.15 | 3,403,990,000 |
24 nov 2023 | 1,794.99 | 1,810.26 | 1,794.69 | 1,807.50 | 1,807.50 | 1,639,500,000 |
22 nov 2023 | 1,792.51 | 1,803.12 | 1,789.88 | 1,795.54 | 1,795.54 | 3,042,810,000 |
21 nov 2023 | 1,799.33 | 1,799.33 | 1,783.26 | 1,783.26 | 1,783.26 | 3,511,080,000 |
20 nov 2023 | 1,798.56 | 1,809.21 | 1,794.71 | 1,807.08 | 1,807.08 | 3,644,790,000 |
17 nov 2023 | 1,784.86 | 1,798.44 | 1,784.86 | 1,797.77 | 1,797.77 | 3,777,240,000 |
16 nov 2023 | 1,797.00 | 1,797.00 | 1,767.42 | 1,773.76 | 1,773.76 | 3,964,520,000 |
15 nov 2023 | 1,798.20 | 1,830.00 | 1,797.59 | 1,801.22 | 1,801.22 | 4,347,170,000 |
14 nov 2023 | 1,741.74 | 1,798.32 | 1,741.74 | 1,798.32 | 1,798.32 | 4,700,350,000 |
13 nov 2023 | 1,698.74 | 1,709.57 | 1,690.92 | 1,705.50 | 1,705.50 | 3,326,240,000 |
10 nov 2023 | 1,692.77 | 1,709.24 | 1,684.20 | 1,705.32 | 1,705.32 | 3,665,080,000 |
09 nov 2023 | 1,720.70 | 1,724.83 | 1,685.27 | 1,687.24 | 1,687.24 | 3,900,780,000 |
08 nov 2023 | 1,732.96 | 1,733.11 | 1,709.24 | 1,714.07 | 1,714.07 | 3,729,510,000 |
07 nov 2023 | 1,733.73 | 1,739.26 | 1,723.55 | 1,733.15 | 1,733.15 | 3,791,230,000 |
06 nov 2023 | 1,760.18 | 1,760.86 | 1,731.68 | 1,737.94 | 1,737.94 | 3,656,340,000 |
03 nov 2023 | 1,733.61 | 1,770.58 | 1,733.61 | 1,760.70 | 1,760.70 | 4,570,960,000 |
02 nov 2023 | 1,684.45 | 1,714.61 | 1,684.45 | 1,714.21 | 1,714.21 | 4,669,780,000 |
01 nov 2023 | 1,661.41 | 1,669.79 | 1,649.06 | 1,669.70 | 1,669.70 | 4,224,900,000 |
31 oct 2023 | 1,648.60 | 1,663.50 | 1,644.99 | 1,662.28 | 1,662.28 | 4,249,470,000 |
30 oct 2023 | 1,646.36 | 1,657.32 | 1,635.41 | 1,647.29 | 1,647.29 | 3,911,140,000 |
27 oct 2023 | 1,660.74 | 1,661.19 | 1,633.67 | 1,636.94 | 1,636.94 | 4,019,500,000 |
26 oct 2023 | 1,656.61 | 1,670.09 | 1,648.83 | 1,657.00 | 1,657.00 | 4,277,640,000 |
25 oct 2023 | 1,666.84 | 1,668.17 | 1,649.85 | 1,651.43 | 1,651.43 | 3,869,370,000 |
24 oct 2023 | 1,677.74 | 1,690.41 | 1,671.27 | 1,679.50 | 1,679.50 | 3,821,820,000 |
*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. |