Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,020.00 | 2,085.00 | 2,010.00 | 2,070.00 | 2,070.00 | 386,068 |
27 jun 2024 | 2,005.00 | 2,055.00 | 1,997.00 | 2,020.00 | 2,020.00 | 299,383 |
26 jun 2024 | 2,030.00 | 2,035.00 | 1,990.00 | 2,005.00 | 2,005.00 | 158,580 |
25 jun 2024 | 1,983.00 | 2,095.00 | 1,980.00 | 2,025.00 | 2,025.00 | 568,022 |
24 jun 2024 | 2,000.00 | 2,010.00 | 1,978.00 | 1,984.00 | 1,984.00 | 318,829 |
21 jun 2024 | 2,150.00 | 2,150.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,204,606 |
20 jun 2024 | 1,994.00 | 2,090.00 | 1,983.00 | 2,010.00 | 2,010.00 | 900,405 |
19 jun 2024 | 2,010.00 | 2,045.00 | 1,982.00 | 2,010.00 | 2,010.00 | 749,755 |
18 jun 2024 | 2,110.00 | 2,130.00 | 2,010.00 | 2,035.00 | 2,035.00 | 1,574,759 |
17 jun 2024 | 1,985.00 | 2,510.00 | 1,971.00 | 2,110.00 | 2,110.00 | 17,890,273 |
14 jun 2024 | 1,961.00 | 1,990.00 | 1,950.00 | 1,970.00 | 1,970.00 | 46,505 |
13 jun 2024 | 2,000.00 | 2,005.00 | 1,951.00 | 1,957.00 | 1,957.00 | 82,672 |
12 jun 2024 | 1,994.00 | 2,020.00 | 1,979.00 | 2,000.00 | 2,000.00 | 139,862 |
11 jun 2024 | 1,993.00 | 2,045.00 | 1,970.00 | 2,000.00 | 2,000.00 | 160,024 |
10 jun 2024 | 1,956.00 | 2,000.00 | 1,956.00 | 1,975.00 | 1,975.00 | 58,775 |
07 jun 2024 | 1,970.00 | 1,971.00 | 1,940.00 | 1,967.00 | 1,967.00 | 27,223 |
05 jun 2024 | 1,940.00 | 1,987.00 | 1,940.00 | 1,957.00 | 1,957.00 | 22,860 |
04 jun 2024 | 1,952.00 | 1,965.00 | 1,938.00 | 1,953.00 | 1,953.00 | 33,801 |
03 jun 2024 | 1,950.00 | 1,977.00 | 1,931.00 | 1,949.00 | 1,949.00 | 37,460 |
31 may 2024 | 1,942.00 | 1,977.00 | 1,940.00 | 1,950.00 | 1,950.00 | 48,686 |
30 may 2024 | 1,963.00 | 1,964.00 | 1,930.00 | 1,947.00 | 1,947.00 | 54,947 |
29 may 2024 | 1,996.00 | 2,010.00 | 1,948.00 | 1,969.00 | 1,969.00 | 124,199 |
28 may 2024 | 2,010.00 | 2,035.00 | 1,959.00 | 1,993.00 | 1,993.00 | 175,875 |
27 may 2024 | 1,940.00 | 2,020.00 | 1,940.00 | 2,010.00 | 2,010.00 | 199,570 |
24 may 2024 | 1,912.00 | 1,947.00 | 1,890.00 | 1,939.00 | 1,939.00 | 108,921 |
23 may 2024 | 1,885.00 | 1,922.00 | 1,881.00 | 1,913.00 | 1,913.00 | 52,012 |
22 may 2024 | 1,855.00 | 1,985.00 | 1,853.00 | 1,884.00 | 1,884.00 | 396,454 |
21 may 2024 | 1,884.00 | 1,892.00 | 1,849.00 | 1,861.00 | 1,861.00 | 98,499 |
20 may 2024 | 1,879.00 | 1,898.00 | 1,870.00 | 1,884.00 | 1,884.00 | 53,924 |
17 may 2024 | 1,931.00 | 1,931.00 | 1,872.00 | 1,898.00 | 1,898.00 | 189,930 |
16 may 2024 | 1,796.00 | 2,070.00 | 1,796.00 | 1,900.00 | 1,900.00 | 1,207,962 |
14 may 2024 | 1,807.00 | 1,814.00 | 1,790.00 | 1,803.00 | 1,803.00 | 26,869 |
13 may 2024 | 1,799.00 | 1,807.00 | 1,790.00 | 1,805.00 | 1,805.00 | 27,465 |
10 may 2024 | 1,801.00 | 1,809.00 | 1,785.00 | 1,804.00 | 1,804.00 | 26,671 |
09 may 2024 | 1,789.00 | 1,815.00 | 1,777.00 | 1,803.00 | 1,803.00 | 46,508 |
08 may 2024 | 1,810.00 | 1,817.00 | 1,785.00 | 1,806.00 | 1,806.00 | 51,693 |
07 may 2024 | 1,845.00 | 1,845.00 | 1,784.00 | 1,816.00 | 1,816.00 | 74,679 |
03 may 2024 | 1,808.00 | 1,824.00 | 1,804.00 | 1,813.00 | 1,813.00 | 32,612 |
02 may 2024 | 1,840.00 | 1,840.00 | 1,780.00 | 1,820.00 | 1,820.00 | 68,557 |
30 abr 2024 | 1,800.00 | 1,832.00 | 1,786.00 | 1,799.00 | 1,799.00 | 31,887 |
29 abr 2024 | 1,862.00 | 1,862.00 | 1,768.00 | 1,792.00 | 1,792.00 | 53,100 |
26 abr 2024 | 1,751.00 | 1,830.00 | 1,751.00 | 1,767.00 | 1,767.00 | 34,932 |
25 abr 2024 | 1,751.00 | 1,770.00 | 1,750.00 | 1,759.00 | 1,759.00 | 27,753 |
24 abr 2024 | 1,755.00 | 1,900.00 | 1,750.00 | 1,756.00 | 1,756.00 | 104,938 |
23 abr 2024 | 1,738.00 | 1,789.00 | 1,738.00 | 1,750.00 | 1,750.00 | 36,671 |
22 abr 2024 | 1,749.00 | 1,784.00 | 1,731.00 | 1,749.00 | 1,749.00 | 40,529 |
19 abr 2024 | 1,776.00 | 1,789.00 | 1,728.00 | 1,749.00 | 1,749.00 | 37,415 |
18 abr 2024 | 1,744.00 | 1,784.00 | 1,730.00 | 1,776.00 | 1,776.00 | 51,529 |
17 abr 2024 | 1,741.00 | 1,780.00 | 1,717.00 | 1,744.00 | 1,744.00 | 28,812 |
16 abr 2024 | 1,754.00 | 1,755.00 | 1,703.00 | 1,741.00 | 1,741.00 | 79,569 |
15 abr 2024 | 1,767.00 | 1,767.00 | 1,747.00 | 1,755.00 | 1,755.00 | 39,195 |
12 abr 2024 | 1,771.00 | 1,847.00 | 1,758.00 | 1,774.00 | 1,774.00 | 75,696 |
11 abr 2024 | 1,784.00 | 1,797.00 | 1,706.00 | 1,794.00 | 1,794.00 | 40,850 |
09 abr 2024 | 1,782.00 | 1,840.00 | 1,782.00 | 1,784.00 | 1,784.00 | 57,704 |
08 abr 2024 | 1,799.00 | 1,805.00 | 1,788.00 | 1,799.00 | 1,799.00 | 28,347 |
05 abr 2024 | 1,780.00 | 1,838.00 | 1,780.00 | 1,799.00 | 1,799.00 | 103,679 |
04 abr 2024 | 1,842.00 | 1,859.00 | 1,825.00 | 1,839.00 | 1,839.00 | 55,039 |
03 abr 2024 | 1,895.00 | 1,895.00 | 1,843.00 | 1,853.00 | 1,853.00 | 87,230 |
02 abr 2024 | 1,917.00 | 1,925.00 | 1,879.00 | 1,895.00 | 1,895.00 | 121,680 |
01 abr 2024 | 1,940.00 | 1,944.00 | 1,915.00 | 1,925.00 | 1,925.00 | 63,432 |
29 mar 2024 | 1,910.00 | 1,939.00 | 1,896.00 | 1,939.00 | 1,939.00 | 62,804 |
28 mar 2024 | 1,920.00 | 1,928.00 | 1,900.00 | 1,910.00 | 1,910.00 | 41,965 |
27 mar 2024 | 1,855.00 | 2,005.00 | 1,855.00 | 1,919.00 | 1,919.00 | 262,970 |
26 mar 2024 | 1,853.00 | 1,883.00 | 1,853.00 | 1,872.00 | 1,872.00 | 58,862 |
25 mar 2024 | 1,846.00 | 1,870.00 | 1,833.00 | 1,868.00 | 1,868.00 | 52,397 |
22 mar 2024 | 1,894.00 | 1,903.00 | 1,818.00 | 1,845.00 | 1,845.00 | 295,606 |
21 mar 2024 | 1,903.00 | 1,924.00 | 1,890.00 | 1,903.00 | 1,903.00 | 99,735 |
20 mar 2024 | 1,902.00 | 1,920.00 | 1,872.00 | 1,903.00 | 1,903.00 | 66,203 |
19 mar 2024 | 1,949.00 | 1,981.00 | 1,904.00 | 1,904.00 | 1,904.00 | 82,280 |
18 mar 2024 | 1,984.00 | 1,984.00 | 1,934.00 | 1,949.00 | 1,949.00 | 70,980 |
15 mar 2024 | 2,030.00 | 2,030.00 | 1,963.00 | 1,984.00 | 1,984.00 | 171,109 |
14 mar 2024 | 1,925.00 | 2,040.00 | 1,905.00 | 2,035.00 | 2,035.00 | 299,052 |
13 mar 2024 | 1,892.00 | 1,927.00 | 1,840.00 | 1,903.00 | 1,903.00 | 78,246 |
12 mar 2024 | 1,943.00 | 1,943.00 | 1,880.00 | 1,890.00 | 1,890.00 | 162,977 |
11 mar 2024 | 1,929.00 | 1,970.00 | 1,912.00 | 1,925.00 | 1,925.00 | 65,208 |
08 mar 2024 | 1,950.00 | 1,970.00 | 1,916.00 | 1,924.00 | 1,924.00 | 105,098 |
07 mar 2024 | 1,992.00 | 1,998.00 | 1,933.00 | 1,940.00 | 1,940.00 | 158,455 |
06 mar 2024 | 1,979.00 | 2,025.00 | 1,979.00 | 1,998.00 | 1,998.00 | 163,810 |
05 mar 2024 | 2,065.00 | 2,065.00 | 1,988.00 | 1,998.00 | 1,998.00 | 251,389 |
04 mar 2024 | 2,115.00 | 2,125.00 | 1,978.00 | 2,050.00 | 2,050.00 | 250,789 |
29 feb 2024 | 2,180.00 | 2,210.00 | 2,045.00 | 2,115.00 | 2,115.00 | 1,030,690 |
28 feb 2024 | 2,040.00 | 2,060.00 | 2,015.00 | 2,035.00 | 2,035.00 | 404,110 |
27 feb 2024 | 2,085.00 | 2,090.00 | 2,000.00 | 2,040.00 | 2,040.00 | 337,252 |
26 feb 2024 | 2,120.00 | 2,130.00 | 2,075.00 | 2,115.00 | 2,115.00 | 355,409 |
23 feb 2024 | 2,205.00 | 2,205.00 | 2,085.00 | 2,120.00 | 2,120.00 | 173,461 |
22 feb 2024 | 2,210.00 | 2,210.00 | 2,155.00 | 2,205.00 | 2,205.00 | 58,471 |
21 feb 2024 | 2,180.00 | 2,210.00 | 2,140.00 | 2,190.00 | 2,190.00 | 150,105 |
20 feb 2024 | 2,280.00 | 2,285.00 | 2,180.00 | 2,190.00 | 2,190.00 | 260,483 |
19 feb 2024 | 2,295.00 | 2,300.00 | 2,260.00 | 2,290.00 | 2,290.00 | 74,462 |
16 feb 2024 | 2,350.00 | 2,350.00 | 2,210.00 | 2,285.00 | 2,285.00 | 205,990 |
15 feb 2024 | 2,395.00 | 2,400.00 | 2,305.00 | 2,325.00 | 2,325.00 | 179,442 |
14 feb 2024 | 2,320.00 | 2,385.00 | 2,265.00 | 2,380.00 | 2,380.00 | 137,957 |
13 feb 2024 | 2,320.00 | 2,340.00 | 2,270.00 | 2,320.00 | 2,320.00 | 163,187 |
08 feb 2024 | 2,340.00 | 2,345.00 | 2,235.00 | 2,320.00 | 2,320.00 | 228,817 |
07 feb 2024 | 2,260.00 | 2,350.00 | 2,235.00 | 2,345.00 | 2,345.00 | 290,321 |
06 feb 2024 | 2,220.00 | 2,260.00 | 2,180.00 | 2,260.00 | 2,260.00 | 283,045 |
05 feb 2024 | 2,320.00 | 2,450.00 | 2,190.00 | 2,245.00 | 2,245.00 | 1,829,518 |
02 feb 2024 | 2,260.00 | 2,400.00 | 2,260.00 | 2,330.00 | 2,330.00 | 412,977 |
01 feb 2024 | 2,255.00 | 2,290.00 | 2,200.00 | 2,285.00 | 2,285.00 | 137,330 |
31 ene 2024 | 2,270.00 | 2,310.00 | 2,200.00 | 2,265.00 | 2,265.00 | 202,274 |
*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. |