Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 4,830.24 | 4,873.06 | 4,830.24 | 4,873.06 | 4,873.06 | - |
27 mar 2024 | 4,810.57 | 4,834.14 | 4,783.98 | 4,830.24 | 4,830.24 | - |
26 mar 2024 | 4,832.86 | 4,865.61 | 4,797.91 | 4,810.57 | 4,810.57 | - |
25 mar 2024 | 4,779.93 | 4,858.87 | 4,779.93 | 4,832.86 | 4,832.86 | - |
22 mar 2024 | 4,783.86 | 4,790.44 | 4,761.22 | 4,779.93 | 4,779.93 | - |
21 mar 2024 | 4,772.00 | 4,794.56 | 4,765.19 | 4,783.86 | 4,783.86 | - |
20 mar 2024 | 4,743.10 | 4,779.77 | 4,715.65 | 4,772.00 | 4,772.00 | - |
19 mar 2024 | 4,762.79 | 4,779.60 | 4,734.87 | 4,743.10 | 4,743.10 | - |
18 mar 2024 | 4,752.55 | 4,779.81 | 4,741.75 | 4,762.79 | 4,762.79 | - |
15 mar 2024 | 4,759.29 | 4,803.17 | 4,746.43 | 4,752.55 | 4,752.55 | - |
14 mar 2024 | 4,746.85 | 4,779.25 | 4,735.52 | 4,759.29 | 4,759.29 | - |
13 mar 2024 | 4,694.35 | 4,768.84 | 4,694.35 | 4,746.85 | 4,746.85 | - |
12 mar 2024 | 4,675.14 | 4,723.50 | 4,670.30 | 4,694.35 | 4,694.35 | - |
11 mar 2024 | 4,607.32 | 4,679.41 | 4,574.50 | 4,675.14 | 4,675.14 | - |
08 mar 2024 | 4,620.58 | 4,635.89 | 4,592.01 | 4,607.32 | 4,607.32 | - |
07 mar 2024 | 4,570.39 | 4,628.52 | 4,567.28 | 4,620.58 | 4,620.58 | - |
06 mar 2024 | 4,535.53 | 4,610.78 | 4,535.53 | 4,570.39 | 4,570.39 | - |
05 mar 2024 | 4,501.73 | 4,566.47 | 4,497.59 | 4,535.53 | 4,535.53 | - |
04 mar 2024 | 4,569.36 | 4,589.23 | 4,499.69 | 4,501.73 | 4,501.73 | - |
01 mar 2024 | 4,503.94 | 4,594.35 | 4,503.94 | 4,569.36 | 4,569.36 | - |
29 feb 2024 | 4,470.80 | 4,533.18 | 4,457.37 | 4,503.94 | 4,503.94 | - |
28 feb 2024 | 4,511.22 | 4,522.05 | 4,467.18 | 4,470.80 | 4,470.80 | - |
27 feb 2024 | 4,519.22 | 4,561.77 | 4,511.05 | 4,511.22 | 4,511.22 | - |
26 feb 2024 | 4,523.41 | 4,553.63 | 4,498.80 | 4,519.22 | 4,519.22 | - |
23 feb 2024 | 4,518.81 | 4,550.48 | 4,509.37 | 4,523.41 | 4,523.41 | - |
22 feb 2024 | 4,578.64 | 4,578.64 | 4,514.70 | 4,518.81 | 4,518.81 | - |
21 feb 2024 | 4,490.60 | 4,584.66 | 4,486.30 | 4,578.64 | 4,578.64 | - |
20 feb 2024 | 4,514.63 | 4,521.73 | 4,472.65 | 4,490.60 | 4,490.60 | - |
16 feb 2024 | 4,520.85 | 4,553.34 | 4,508.65 | 4,514.63 | 4,514.63 | - |
15 feb 2024 | 4,426.46 | 4,525.56 | 4,426.46 | 4,520.85 | 4,520.85 | - |
14 feb 2024 | 4,430.27 | 4,462.29 | 4,405.19 | 4,426.46 | 4,426.46 | - |
13 feb 2024 | 4,508.06 | 4,508.06 | 4,415.10 | 4,430.27 | 4,430.27 | - |
12 feb 2024 | 4,451.10 | 4,518.66 | 4,451.10 | 4,508.06 | 4,508.06 | - |
09 feb 2024 | 4,472.14 | 4,484.64 | 4,439.50 | 4,451.10 | 4,451.10 | - |
08 feb 2024 | 4,436.54 | 4,488.11 | 4,419.02 | 4,472.14 | 4,472.14 | - |
07 feb 2024 | 4,450.59 | 4,459.80 | 4,413.46 | 4,436.54 | 4,436.54 | - |
06 feb 2024 | 4,410.82 | 4,469.82 | 4,407.46 | 4,450.59 | 4,450.59 | - |
05 feb 2024 | 4,443.89 | 4,443.89 | 4,389.31 | 4,410.82 | 4,410.82 | - |
02 feb 2024 | 4,486.24 | 4,517.45 | 4,437.42 | 4,443.89 | 4,443.89 | - |
01 feb 2024 | 4,499.32 | 4,558.28 | 4,478.69 | 4,486.24 | 4,486.24 | - |
31 ene 2024 | 4,573.00 | 4,573.00 | 4,495.46 | 4,499.32 | 4,499.32 | - |
30 ene 2024 | 4,522.08 | 4,578.55 | 4,504.35 | 4,573.00 | 4,573.00 | - |
29 ene 2024 | 4,532.33 | 4,532.33 | 4,478.36 | 4,522.08 | 4,522.08 | - |
26 ene 2024 | 4,482.91 | 4,537.81 | 4,476.70 | 4,532.33 | 4,532.33 | - |
25 ene 2024 | 4,456.68 | 4,506.13 | 4,446.94 | 4,482.91 | 4,482.91 | - |
24 ene 2024 | 4,420.97 | 4,471.28 | 4,420.97 | 4,456.68 | 4,456.68 | - |
23 ene 2024 | 4,424.90 | 4,474.76 | 4,420.03 | 4,420.97 | 4,420.97 | - |
22 ene 2024 | 4,427.56 | 4,458.06 | 4,394.07 | 4,424.90 | 4,424.90 | - |
19 ene 2024 | 4,441.32 | 4,460.02 | 4,410.66 | 4,427.56 | 4,427.56 | - |
18 ene 2024 | 4,435.68 | 4,454.87 | 4,426.96 | 4,441.32 | 4,441.32 | - |
17 ene 2024 | 4,521.36 | 4,521.36 | 4,406.26 | 4,435.68 | 4,435.68 | - |
16 ene 2024 | 4,560.51 | 4,567.83 | 4,514.91 | 4,521.36 | 4,521.36 | - |
12 ene 2024 | 4,547.38 | 4,621.83 | 4,547.38 | 4,560.51 | 4,560.51 | - |
11 ene 2024 | 4,570.24 | 4,605.07 | 4,540.46 | 4,547.38 | 4,547.38 | - |
10 ene 2024 | 4,580.08 | 4,606.67 | 4,543.89 | 4,570.24 | 4,570.24 | - |
09 ene 2024 | 4,561.09 | 4,580.51 | 4,507.78 | 4,580.08 | 4,580.08 | - |
08 ene 2024 | 4,600.53 | 4,600.53 | 4,524.92 | 4,561.09 | 4,561.09 | - |
05 ene 2024 | 4,618.00 | 4,640.04 | 4,589.58 | 4,600.53 | 4,600.53 | - |
04 ene 2024 | 4,643.47 | 4,701.38 | 4,614.80 | 4,618.00 | 4,618.00 | - |
03 ene 2024 | 4,598.21 | 4,666.11 | 4,561.60 | 4,643.47 | 4,643.47 | - |
02 ene 2024 | 4,594.32 | 4,623.50 | 4,584.87 | 4,598.21 | 4,598.21 | - |
29 dic 2023 | 4,582.67 | 4,602.50 | 4,569.23 | 4,594.32 | 4,594.32 | - |
28 dic 2023 | 4,627.13 | 4,634.62 | 4,578.67 | 4,582.67 | 4,582.67 | - |
27 dic 2023 | 4,632.78 | 4,653.78 | 4,612.93 | 4,627.13 | 4,627.13 | - |
26 dic 2023 | 4,606.08 | 4,664.59 | 4,606.08 | 4,632.78 | 4,632.78 | - |
22 dic 2023 | 4,583.77 | 4,642.00 | 4,583.77 | 4,606.08 | 4,606.08 | - |
21 dic 2023 | 4,556.18 | 4,583.98 | 4,542.57 | 4,583.77 | 4,583.77 | - |
20 dic 2023 | 4,623.11 | 4,652.98 | 4,555.13 | 4,556.18 | 4,556.18 | - |
19 dic 2023 | 4,599.72 | 4,631.29 | 4,599.28 | 4,623.11 | 4,623.11 | - |
18 dic 2023 | 4,520.82 | 4,643.83 | 4,520.82 | 4,599.72 | 4,599.72 | - |
15 dic 2023 | 4,578.50 | 4,584.01 | 4,512.06 | 4,520.82 | 4,520.82 | - |
14 dic 2023 | 4,492.09 | 4,581.54 | 4,492.09 | 4,578.50 | 4,578.50 | - |
13 dic 2023 | 4,440.34 | 4,497.31 | 4,433.80 | 4,492.09 | 4,492.09 | - |
12 dic 2023 | 4,498.37 | 4,498.37 | 4,425.65 | 4,440.34 | 4,440.34 | - |
11 dic 2023 | 4,568.07 | 4,568.07 | 4,473.14 | 4,498.37 | 4,498.37 | - |
08 dic 2023 | 4,473.64 | 4,581.07 | 4,473.64 | 4,568.07 | 4,568.07 | - |
07 dic 2023 | 4,514.14 | 4,545.86 | 4,449.44 | 4,473.64 | 4,473.64 | - |
06 dic 2023 | 4,537.24 | 4,549.00 | 4,501.16 | 4,514.14 | 4,514.14 | - |
05 dic 2023 | 4,606.79 | 4,608.18 | 4,535.44 | 4,537.24 | 4,537.24 | - |
04 dic 2023 | 4,685.93 | 4,685.93 | 4,587.94 | 4,606.79 | 4,606.79 | - |
01 dic 2023 | 4,649.56 | 4,707.53 | 4,644.05 | 4,685.93 | 4,685.93 | - |
30 nov 2023 | 4,658.36 | 4,702.05 | 4,616.25 | 4,649.56 | 4,649.56 | - |
29 nov 2023 | 4,655.15 | 4,684.51 | 4,640.92 | 4,658.36 | 4,658.36 | - |
28 nov 2023 | 4,635.31 | 4,684.26 | 4,635.31 | 4,655.15 | 4,655.15 | - |
27 nov 2023 | 4,646.72 | 4,649.76 | 4,607.17 | 4,635.31 | 4,635.31 | - |
24 nov 2023 | 4,604.17 | 4,677.32 | 4,604.17 | 4,646.72 | 4,646.72 | - |
22 nov 2023 | 4,609.89 | 4,609.89 | 4,519.98 | 4,604.17 | 4,604.17 | - |
21 nov 2023 | 4,584.87 | 4,614.15 | 4,551.87 | 4,609.89 | 4,609.89 | - |
20 nov 2023 | 4,598.19 | 4,627.74 | 4,579.79 | 4,584.87 | 4,584.87 | - |
17 nov 2023 | 4,533.53 | 4,613.21 | 4,533.53 | 4,598.19 | 4,598.19 | - |
16 nov 2023 | 4,532.13 | 4,534.32 | 4,468.33 | 4,533.53 | 4,533.53 | - |
15 nov 2023 | 4,554.44 | 4,578.85 | 4,527.45 | 4,532.13 | 4,532.13 | - |
14 nov 2023 | 4,499.44 | 4,574.90 | 4,499.44 | 4,554.44 | 4,554.44 | - |
13 nov 2023 | 4,486.73 | 4,513.82 | 4,474.35 | 4,499.44 | 4,499.44 | - |
10 nov 2023 | 4,437.72 | 4,486.80 | 4,415.68 | 4,486.73 | 4,486.73 | - |
09 nov 2023 | 4,440.77 | 4,497.99 | 4,433.12 | 4,437.72 | 4,437.72 | - |
08 nov 2023 | 4,480.54 | 4,489.84 | 4,403.08 | 4,440.77 | 4,440.77 | - |
07 nov 2023 | 4,545.28 | 4,545.28 | 4,460.18 | 4,480.54 | 4,480.54 | - |
06 nov 2023 | 4,586.04 | 4,609.11 | 4,543.06 | 4,545.28 | 4,545.28 | - |
03 nov 2023 | 4,610.47 | 4,649.96 | 4,558.85 | 4,586.04 | 4,586.04 | - |
*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. |