Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2022 | 1,784.08 | 1,797.44 | 1,730.88 | 1,773.27 | 1,773.27 | 4,278,520,000 |
19 may 2022 | 1,769.84 | 1,797.23 | 1,759.66 | 1,776.22 | 1,776.22 | 4,212,140,000 |
18 may 2022 | 1,834.15 | 1,834.15 | 1,765.25 | 1,774.85 | 1,774.85 | 4,428,960,000 |
17 may 2022 | 1,796.36 | 1,840.30 | 1,796.36 | 1,840.30 | 1,840.30 | 3,846,580,000 |
16 may 2022 | 1,790.61 | 1,802.63 | 1,778.67 | 1,783.43 | 1,783.43 | 3,824,320,000 |
13 may 2022 | 1,748.24 | 1,804.38 | 1,748.24 | 1,792.67 | 1,792.67 | 4,142,950,000 |
12 may 2022 | 1,714.06 | 1,752.55 | 1,701.15 | 1,739.38 | 1,739.38 | 4,964,130,000 |
11 may 2022 | 1,763.02 | 1,791.85 | 1,715.77 | 1,718.14 | 1,718.14 | 4,683,220,000 |
10 may 2022 | 1,771.46 | 1,794.64 | 1,727.38 | 1,761.79 | 1,761.79 | 4,630,150,000 |
09 may 2022 | 1,833.48 | 1,833.48 | 1,754.21 | 1,762.08 | 1,762.08 | - |
06 may 2022 | 1,867.73 | 1,867.73 | 1,821.10 | 1,839.56 | 1,839.56 | 4,254,300,000 |
05 may 2022 | 1,935.64 | 1,935.64 | 1,849.45 | 1,871.15 | 1,871.15 | 4,197,620,000 |
04 may 2022 | 1,904.09 | 1,952.75 | 1,875.36 | 1,949.92 | 1,949.92 | 4,236,210,000 |
03 may 2022 | 1,882.58 | 1,907.30 | 1,875.98 | 1,898.86 | 1,898.86 | 3,877,530,000 |
02 may 2022 | 1,863.66 | 1,888.84 | 1,839.25 | 1,882.91 | 1,882.91 | 4,474,060,000 |
29 abr 2022 | 1,914.36 | 1,928.32 | 1,860.58 | 1,864.10 | 1,864.10 | 3,943,480,000 |
28 abr 2022 | 1,891.92 | 1,927.48 | 1,864.42 | 1,917.94 | 1,917.94 | 3,969,440,000 |
27 abr 2022 | 1,891.11 | 1,909.11 | 1,879.65 | 1,884.04 | 1,884.04 | 3,876,340,000 |
26 abr 2022 | 1,940.08 | 1,940.08 | 1,890.47 | 1,890.47 | 1,890.47 | 3,760,420,000 |
25 abr 2022 | 1,933.24 | 1,954.40 | 1,908.82 | 1,954.20 | 1,954.20 | 4,061,070,000 |
22 abr 2022 | 1,986.66 | 1,986.66 | 1,939.34 | 1,940.66 | 1,940.66 | 3,930,660,000 |
21 abr 2022 | 2,046.71 | 2,060.08 | 1,986.91 | 1,991.46 | 1,991.46 | 3,833,570,000 |
20 abr 2022 | 2,032.39 | 2,052.08 | 2,032.39 | 2,038.19 | 2,038.19 | 3,678,040,000 |
19 abr 2022 | 1,990.21 | 2,035.79 | 1,990.21 | 2,030.77 | 2,030.77 | 3,197,930,000 |
18 abr 2022 | 2,003.27 | 2,003.27 | 1,981.69 | 1,990.13 | 1,990.13 | 3,509,340,000 |
14 abr 2022 | 2,025.17 | 2,034.22 | 2,004.97 | 2,004.98 | 2,004.98 | 3,634,740,000 |
13 abr 2022 | 1,987.33 | 2,028.79 | 1,987.33 | 2,025.10 | 2,025.10 | 3,273,140,000 |
12 abr 2022 | 1,983.13 | 2,027.55 | 1,980.96 | 1,986.94 | 1,986.94 | 3,451,990,000 |
11 abr 2022 | 1,993.53 | 2,004.68 | 1,976.59 | 1,980.32 | 1,980.32 | 3,452,540,000 |
08 abr 2022 | 2,009.06 | 2,017.08 | 1,993.04 | 1,994.56 | 1,994.56 | 3,453,040,000 |
07 abr 2022 | 2,016.88 | 2,024.00 | 1,984.15 | 2,009.80 | 2,009.80 | 4,054,010,000 |
06 abr 2022 | 2,044.81 | 2,044.81 | 2,005.05 | 2,016.94 | 2,016.94 | 4,137,080,000 |
05 abr 2022 | 2,095.00 | 2,103.36 | 2,043.08 | 2,046.04 | 2,046.04 | 3,906,230,000 |
04 abr 2022 | 2,091.53 | 2,096.93 | 2,076.50 | 2,095.44 | 2,095.44 | 3,833,500,000 |
01 abr 2022 | 2,071.22 | 2,091.73 | 2,068.05 | 2,091.11 | 2,091.11 | 3,828,290,000 |
31 mar 2022 | 2,090.91 | 2,100.74 | 2,069.22 | 2,070.13 | 2,070.13 | 3,782,040,000 |
30 mar 2022 | 2,132.83 | 2,132.83 | 2,084.37 | 2,091.07 | 2,091.07 | 3,665,390,000 |
29 mar 2022 | 2,079.31 | 2,138.45 | 2,079.31 | 2,133.10 | 2,133.10 | 4,239,660,000 |
28 mar 2022 | 2,078.30 | 2,078.30 | 2,049.54 | 2,078.06 | 2,078.06 | 3,696,850,000 |
25 mar 2022 | 2,075.89 | 2,081.32 | 2,064.20 | 2,077.98 | 2,077.98 | 3,577,520,000 |
24 mar 2022 | 2,054.10 | 2,075.49 | 2,047.27 | 2,075.44 | 2,075.44 | 3,573,430,000 |
23 mar 2022 | 2,086.70 | 2,086.70 | 2,051.45 | 2,052.21 | 2,052.21 | 4,014,360,000 |
22 mar 2022 | 2,066.92 | 2,097.61 | 2,066.92 | 2,088.34 | 2,088.34 | 3,962,880,000 |
21 mar 2022 | 2,085.82 | 2,093.38 | 2,054.78 | 2,065.94 | 2,065.94 | 3,961,050,000 |
18 mar 2022 | 2,064.69 | 2,087.55 | 2,059.69 | 2,086.14 | 2,086.14 | 6,681,510,000 |
17 mar 2022 | 2,029.88 | 2,065.02 | 2,019.21 | 2,065.02 | 2,065.02 | 4,174,170,000 |
16 mar 2022 | 1,970.11 | 2,031.80 | 1,970.11 | 2,030.72 | 2,030.72 | 5,002,240,000 |
15 mar 2022 | 1,942.08 | 1,969.85 | 1,942.08 | 1,968.97 | 1,968.97 | 4,331,170,000 |
14 mar 2022 | 1,979.79 | 1,983.43 | 1,932.71 | 1,941.72 | 1,941.72 | 4,757,600,000 |
11 mar 2022 | 2,012.44 | 2,027.39 | 1,979.07 | 1,979.67 | 1,979.67 | 3,877,430,000 |
10 mar 2022 | 2,013.62 | 2,013.62 | 1,982.11 | 2,011.67 | 2,011.67 | 4,008,690,000 |
09 mar 2022 | 1,964.45 | 2,022.55 | 1,964.45 | 2,016.29 | 2,016.29 | 4,220,180,000 |
08 mar 2022 | 1,951.59 | 2,004.48 | 1,951.59 | 1,963.01 | 1,963.01 | 6,237,000,000 |
07 mar 2022 | 2,001.03 | 2,007.46 | 1,951.21 | 1,951.33 | 1,951.33 | 5,506,330,000 |
04 mar 2022 | 2,031.16 | 2,031.16 | 1,985.51 | 2,000.90 | 2,000.90 | 4,558,250,000 |
03 mar 2022 | 2,059.15 | 2,067.28 | 2,019.98 | 2,032.41 | 2,032.41 | 4,062,080,000 |
02 mar 2022 | 2,009.01 | 2,065.71 | 2,009.01 | 2,058.87 | 2,058.87 | 4,409,090,000 |
01 mar 2022 | 2,047.24 | 2,050.65 | 1,995.42 | 2,008.51 | 2,008.51 | 4,679,400,000 |
28 feb 2022 | 2,040.31 | 2,059.44 | 2,020.51 | 2,048.09 | 2,048.09 | 4,594,010,000 |
25 feb 2022 | 1,995.84 | 2,040.93 | 1,988.01 | 2,040.93 | 2,040.93 | 3,941,780,000 |
24 feb 2022 | 1,942.30 | 1,996.84 | 1,894.45 | 1,996.01 | 1,996.01 | 5,070,560,000 |
23 feb 2022 | 1,980.99 | 2,001.55 | 1,942.27 | 1,944.09 | 1,944.09 | 3,814,340,000 |
22 feb 2022 | 2,008.68 | 2,016.43 | 1,970.63 | 1,980.17 | 1,980.17 | 4,007,780,000 |
18 feb 2022 | 2,028.00 | 2,038.13 | 2,004.73 | 2,009.33 | 2,009.33 | 3,871,340,000 |
17 feb 2022 | 2,078.50 | 2,078.50 | 2,025.12 | 2,028.09 | 2,028.09 | 3,596,510,000 |
16 feb 2022 | 2,075.63 | 2,084.98 | 2,060.32 | 2,079.31 | 2,079.31 | 3,478,750,000 |
15 feb 2022 | 2,022.22 | 2,078.33 | 2,022.22 | 2,076.46 | 2,076.46 | 3,363,200,000 |
14 feb 2022 | 2,030.18 | 2,048.26 | 2,011.37 | 2,020.79 | 2,020.79 | 3,466,170,000 |
11 feb 2022 | 2,051.26 | 2,074.06 | 2,016.41 | 2,030.15 | 2,030.15 | 4,164,960,000 |
10 feb 2022 | 2,082.51 | 2,105.21 | 2,039.62 | 2,051.16 | 2,051.16 | 4,490,500,000 |
09 feb 2022 | 2,046.76 | 2,083.50 | 2,046.76 | 2,083.50 | 2,083.50 | 3,662,810,000 |
08 feb 2022 | 2,012.46 | 2,047.82 | 2,011.37 | 2,045.37 | 2,045.37 | 3,509,330,000 |
07 feb 2022 | 2,002.38 | 2,027.91 | 2,000.40 | 2,012.60 | 2,012.60 | 3,291,600,000 |
04 feb 2022 | 1,990.92 | 2,016.38 | 1,968.61 | 2,002.36 | 2,002.36 | 3,673,700,000 |
03 feb 2022 | 2,027.73 | 2,027.73 | 1,988.41 | 1,991.03 | 1,991.03 | 3,596,830,000 |
02 feb 2022 | 2,051.64 | 2,054.72 | 2,013.59 | 2,029.52 | 2,029.52 | 3,777,170,000 |
01 feb 2022 | 2,028.78 | 2,052.85 | 2,003.38 | 2,050.74 | 2,050.74 | 3,796,450,000 |
31 ene 2022 | 1,968.09 | 2,028.45 | 1,960.11 | 2,028.45 | 2,028.45 | 4,001,950,000 |
28 ene 2022 | 1,931.14 | 1,968.51 | 1,901.36 | 1,968.51 | 1,968.51 | 3,936,030,000 |
27 ene 2022 | 1,978.08 | 2,007.23 | 1,925.45 | 1,931.29 | 1,931.29 | 4,074,330,000 |
26 ene 2022 | 2,006.04 | 2,048.35 | 1,958.34 | 1,976.46 | 1,976.46 | 4,046,270,000 |
25 ene 2022 | 2,030.82 | 2,030.84 | 1,966.10 | 2,004.03 | 2,004.03 | 3,989,420,000 |
24 ene 2022 | 1,986.45 | 2,038.66 | 1,931.44 | 2,033.51 | 2,033.51 | 5,172,540,000 |
21 ene 2022 | 2,022.55 | 2,043.51 | 1,987.91 | 1,987.92 | 1,987.92 | 3,945,810,000 |
20 ene 2022 | 2,063.86 | 2,104.59 | 2,022.20 | 2,024.04 | 2,024.04 | 3,473,060,000 |
19 ene 2022 | 2,097.56 | 2,109.23 | 2,062.18 | 2,062.78 | 2,062.78 | 3,387,370,000 |
18 ene 2022 | 2,160.35 | 2,160.35 | 2,094.93 | 2,096.23 | 2,096.23 | 3,324,960,000 |
14 ene 2022 | 2,157.99 | 2,162.46 | 2,126.12 | 2,162.46 | 2,162.46 | 3,483,530,000 |
13 ene 2022 | 2,177.06 | 2,196.74 | 2,154.46 | 2,159.44 | 2,159.44 | 3,539,830,000 |
12 ene 2022 | 2,194.94 | 2,210.28 | 2,169.42 | 2,176.06 | 2,176.06 | 3,060,040,000 |
11 ene 2022 | 2,171.17 | 2,196.65 | 2,154.81 | 2,194.00 | 2,194.00 | 3,421,600,000 |
10 ene 2022 | 2,179.07 | 2,179.07 | 2,133.13 | 2,171.15 | 2,171.15 | 3,621,800,000 |
07 ene 2022 | 2,206.14 | 2,220.13 | 2,179.81 | 2,179.81 | 2,179.81 | 3,279,870,000 |
06 ene 2022 | 2,194.48 | 2,220.59 | 2,179.29 | 2,206.37 | 2,206.37 | 3,371,250,000 |
05 ene 2022 | 2,268.92 | 2,275.32 | 2,193.72 | 2,194.00 | 2,194.00 | 3,733,540,000 |
04 ene 2022 | 2,273.18 | 2,288.30 | 2,255.71 | 2,268.87 | 2,268.87 | 3,641,050,000 |
03 ene 2022 | 2,246.71 | 2,284.14 | 2,246.71 | 2,272.56 | 2,272.56 | 2,775,190,000 |
31 dic 2021 | 2,245.93 | 2,258.11 | 2,244.85 | 2,245.31 | 2,245.31 | 2,446,190,000 |
30 dic 2021 | 2,249.35 | 2,271.82 | 2,247.47 | 2,248.79 | 2,248.79 | 2,390,990,000 |
29 dic 2021 | 2,246.35 | 2,252.79 | 2,236.65 | 2,249.24 | 2,249.24 | 2,369,370,000 |
*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. |