Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1,827.00 | 1,851.00 | 1,805.00 | 1,829.00 | 1,829.00 | 7,736 |
09 may 2024 | 1,939.00 | 2,050.00 | 1,785.00 | 1,827.00 | 1,827.00 | 82,237 |
08 may 2024 | 2,130.00 | 2,145.00 | 1,970.00 | 1,998.00 | 1,998.00 | 84,754 |
07 may 2024 | 2,125.00 | 2,170.00 | 2,045.00 | 2,170.00 | 2,170.00 | 25,036 |
03 may 2024 | 2,115.00 | 2,170.00 | 2,025.00 | 2,085.00 | 2,085.00 | 21,021 |
02 may 2024 | 2,080.00 | 2,140.00 | 2,060.00 | 2,135.00 | 2,135.00 | 26,452 |
30 abr 2024 | 2,025.00 | 2,125.00 | 2,025.00 | 2,080.00 | 2,080.00 | 12,467 |
29 abr 2024 | 1,996.00 | 2,135.00 | 1,996.00 | 2,100.00 | 2,100.00 | 14,269 |
26 abr 2024 | 2,020.00 | 2,125.00 | 1,987.00 | 2,070.00 | 2,070.00 | 13,481 |
25 abr 2024 | 1,997.00 | 2,165.00 | 1,962.00 | 2,020.00 | 2,020.00 | 77,950 |
24 abr 2024 | 1,946.00 | 2,330.00 | 1,935.00 | 1,980.00 | 1,980.00 | 255,891 |
23 abr 2024 | 1,927.00 | 1,976.00 | 1,907.00 | 1,946.00 | 1,946.00 | 22,066 |
22 abr 2024 | 1,994.00 | 1,994.00 | 1,879.00 | 1,906.00 | 1,906.00 | 34,031 |
19 abr 2024 | 1,854.00 | 1,900.00 | 1,854.00 | 1,890.00 | 1,890.00 | 31,023 |
18 abr 2024 | 1,810.00 | 1,937.00 | 1,789.00 | 1,834.00 | 1,834.00 | 56,553 |
17 abr 2024 | 1,726.00 | 1,839.00 | 1,726.00 | 1,810.00 | 1,810.00 | 65,978 |
16 abr 2024 | 1,724.00 | 1,749.00 | 1,703.00 | 1,720.00 | 1,720.00 | 34,028 |
15 abr 2024 | 1,748.00 | 1,774.00 | 1,700.00 | 1,720.00 | 1,720.00 | 178,511 |
12 abr 2024 | 1,731.00 | 2,240.00 | 1,731.00 | 1,800.00 | 1,800.00 | 1,698,045 |
11 abr 2024 | 1,726.00 | 1,740.00 | 1,641.00 | 1,727.00 | 1,727.00 | 20,803 |
09 abr 2024 | 1,729.00 | 1,774.00 | 1,716.00 | 1,726.00 | 1,726.00 | 37,991 |
08 abr 2024 | 1,740.00 | 1,789.00 | 1,726.00 | 1,729.00 | 1,729.00 | 57,115 |
05 abr 2024 | 2,085.00 | 2,100.00 | 1,722.00 | 1,722.00 | 1,722.00 | 146,125 |
04 abr 2024 | 2,155.00 | 2,235.00 | 2,105.00 | 2,160.00 | 2,160.00 | 11,027 |
03 abr 2024 | 2,170.00 | 2,175.00 | 2,100.00 | 2,155.00 | 2,155.00 | 10,092 |
02 abr 2024 | 2,225.00 | 2,300.00 | 2,155.00 | 2,155.00 | 2,155.00 | 29,371 |
01 abr 2024 | 2,290.00 | 2,290.00 | 2,190.00 | 2,260.00 | 2,260.00 | 20,844 |
29 mar 2024 | 2,245.00 | 2,350.00 | 2,220.00 | 2,295.00 | 2,295.00 | 22,196 |
28 mar 2024 | 2,380.00 | 2,400.00 | 2,220.00 | 2,220.00 | 2,220.00 | 36,950 |
27 mar 2024 | 2,425.00 | 2,440.00 | 2,340.00 | 2,380.00 | 2,380.00 | 22,271 |
26 mar 2024 | 2,400.00 | 2,470.00 | 2,380.00 | 2,425.00 | 2,425.00 | 30,822 |
25 mar 2024 | 2,390.00 | 2,420.00 | 2,375.00 | 2,400.00 | 2,400.00 | 10,656 |
22 mar 2024 | 2,480.00 | 2,480.00 | 2,380.00 | 2,420.00 | 2,420.00 | 17,736 |
21 mar 2024 | 2,560.00 | 2,560.00 | 2,410.00 | 2,485.00 | 2,485.00 | 16,813 |
20 mar 2024 | 2,440.00 | 2,480.00 | 2,360.00 | 2,480.00 | 2,480.00 | 66,926 |
19 mar 2024 | 2,455.00 | 2,455.00 | 2,370.00 | 2,440.00 | 2,440.00 | 15,162 |
18 mar 2024 | 2,500.00 | 2,585.00 | 2,450.00 | 2,500.00 | 2,500.00 | 35,333 |
15 mar 2024 | 2,480.00 | 2,600.00 | 2,415.00 | 2,565.00 | 2,565.00 | 46,229 |
14 mar 2024 | 2,430.00 | 2,515.00 | 2,415.00 | 2,435.00 | 2,435.00 | 16,659 |
13 mar 2024 | 2,480.00 | 2,510.00 | 2,400.00 | 2,415.00 | 2,415.00 | 14,867 |
12 mar 2024 | 2,500.00 | 2,500.00 | 2,420.00 | 2,480.00 | 2,480.00 | 34,999 |
11 mar 2024 | 2,605.00 | 2,605.00 | 2,450.00 | 2,535.00 | 2,535.00 | 48,156 |
08 mar 2024 | 2,300.00 | 2,495.00 | 2,300.00 | 2,450.00 | 2,450.00 | 37,786 |
07 mar 2024 | 2,375.00 | 2,405.00 | 2,295.00 | 2,320.00 | 2,320.00 | 28,805 |
06 mar 2024 | 2,400.00 | 2,490.00 | 2,295.00 | 2,360.00 | 2,360.00 | 34,486 |
05 mar 2024 | 2,300.00 | 2,470.00 | 2,300.00 | 2,425.00 | 2,425.00 | 11,460 |
04 mar 2024 | 2,375.00 | 2,375.00 | 2,300.00 | 2,300.00 | 2,300.00 | 20,161 |
29 feb 2024 | 2,265.00 | 2,330.00 | 2,265.00 | 2,305.00 | 2,305.00 | 5,356 |
28 feb 2024 | 2,375.00 | 2,430.00 | 2,305.00 | 2,305.00 | 2,305.00 | 21,325 |
27 feb 2024 | 2,645.00 | 2,645.00 | 2,390.00 | 2,430.00 | 2,430.00 | 16,550 |
26 feb 2024 | 2,545.00 | 2,575.00 | 2,485.00 | 2,555.00 | 2,555.00 | 13,479 |
23 feb 2024 | 2,595.00 | 2,595.00 | 2,530.00 | 2,560.00 | 2,560.00 | 13,253 |
22 feb 2024 | 2,570.00 | 2,600.00 | 2,520.00 | 2,560.00 | 2,560.00 | 13,102 |
21 feb 2024 | 2,560.00 | 2,615.00 | 2,470.00 | 2,570.00 | 2,570.00 | 16,488 |
20 feb 2024 | 2,505.00 | 2,585.00 | 2,500.00 | 2,560.00 | 2,560.00 | 11,694 |
19 feb 2024 | 2,645.00 | 2,645.00 | 2,500.00 | 2,540.00 | 2,540.00 | 24,935 |
16 feb 2024 | 2,510.00 | 2,610.00 | 2,510.00 | 2,585.00 | 2,585.00 | 70,793 |
15 feb 2024 | 2,555.00 | 2,555.00 | 2,495.00 | 2,510.00 | 2,510.00 | 12,584 |
14 feb 2024 | 2,485.00 | 2,510.00 | 2,485.00 | 2,485.00 | 2,485.00 | 16,676 |
13 feb 2024 | 2,505.00 | 2,515.00 | 2,495.00 | 2,510.00 | 2,510.00 | 21,079 |
08 feb 2024 | 2,480.00 | 2,510.00 | 2,475.00 | 2,505.00 | 2,505.00 | 36,308 |
07 feb 2024 | 2,500.00 | 2,520.00 | 2,475.00 | 2,480.00 | 2,480.00 | 39,751 |
06 feb 2024 | 2,580.00 | 2,580.00 | 2,495.00 | 2,500.00 | 2,500.00 | 8,292 |
05 feb 2024 | 2,550.00 | 2,580.00 | 2,470.00 | 2,545.00 | 2,545.00 | 23,080 |
02 feb 2024 | 2,510.00 | 2,560.00 | 2,510.00 | 2,540.00 | 2,540.00 | 32,485 |
01 feb 2024 | 2,370.00 | 2,525.00 | 2,355.00 | 2,510.00 | 2,510.00 | 35,659 |
31 ene 2024 | 2,450.00 | 2,455.00 | 2,400.00 | 2,450.00 | 2,450.00 | 53,659 |
30 ene 2024 | 2,430.00 | 2,450.00 | 2,350.00 | 2,450.00 | 2,450.00 | 11,493 |
29 ene 2024 | 2,460.00 | 2,460.00 | 2,410.00 | 2,430.00 | 2,430.00 | 22,297 |
26 ene 2024 | 2,400.00 | 2,475.00 | 2,390.00 | 2,445.00 | 2,445.00 | 21,288 |
25 ene 2024 | 2,420.00 | 2,505.00 | 2,390.00 | 2,450.00 | 2,450.00 | 39,605 |
24 ene 2024 | 2,350.00 | 2,430.00 | 2,350.00 | 2,405.00 | 2,405.00 | 11,791 |
23 ene 2024 | 2,415.00 | 2,465.00 | 2,390.00 | 2,405.00 | 2,405.00 | 9,653 |
22 ene 2024 | 2,340.00 | 2,450.00 | 2,320.00 | 2,440.00 | 2,440.00 | 45,636 |
19 ene 2024 | 2,330.00 | 2,490.00 | 2,315.00 | 2,315.00 | 2,315.00 | 28,912 |
18 ene 2024 | 2,270.00 | 2,390.00 | 2,265.00 | 2,320.00 | 2,320.00 | 6,539 |
17 ene 2024 | 2,350.00 | 2,375.00 | 2,340.00 | 2,340.00 | 2,340.00 | 12,879 |
16 ene 2024 | 2,455.00 | 2,510.00 | 2,400.00 | 2,440.00 | 2,440.00 | 46,000 |
15 ene 2024 | 2,415.00 | 2,465.00 | 2,410.00 | 2,455.00 | 2,455.00 | 52,108 |
12 ene 2024 | 2,400.00 | 2,430.00 | 2,385.00 | 2,420.00 | 2,420.00 | 42,419 |
11 ene 2024 | 2,310.00 | 2,400.00 | 2,310.00 | 2,400.00 | 2,400.00 | 18,013 |
10 ene 2024 | 2,340.00 | 2,375.00 | 2,330.00 | 2,360.00 | 2,360.00 | 27,454 |
09 ene 2024 | 2,360.00 | 2,440.00 | 2,360.00 | 2,375.00 | 2,375.00 | 50,588 |
08 ene 2024 | 2,340.00 | 2,390.00 | 2,340.00 | 2,385.00 | 2,385.00 | 36,254 |
05 ene 2024 | 2,310.00 | 2,360.00 | 2,290.00 | 2,340.00 | 2,340.00 | 21,908 |
04 ene 2024 | 2,305.00 | 2,350.00 | 2,210.00 | 2,340.00 | 2,340.00 | 50,072 |
03 ene 2024 | 2,350.00 | 2,405.00 | 2,305.00 | 2,305.00 | 2,305.00 | 49,233 |
02 ene 2024 | 2,365.00 | 2,390.00 | 2,320.00 | 2,350.00 | 2,350.00 | 60,615 |
28 dic 2023 | 2,355.00 | 2,395.00 | 2,355.00 | 2,390.00 | 2,390.00 | 15,502 |
27 dic 2023 | 2,375.00 | 2,400.00 | 2,325.00 | 2,400.00 | 2,400.00 | 22,126 |
26 dic 2023 | 2,395.00 | 2,405.00 | 2,365.00 | 2,395.00 | 2,395.00 | 31,377 |
22 dic 2023 | 2,325.00 | 2,395.00 | 2,290.00 | 2,395.00 | 2,395.00 | 82,142 |
21 dic 2023 | 2,350.00 | 2,380.00 | 2,325.00 | 2,380.00 | 2,380.00 | 23,519 |
20 dic 2023 | 2,275.00 | 2,355.00 | 2,275.00 | 2,350.00 | 2,350.00 | 42,761 |
19 dic 2023 | 2,290.00 | 2,325.00 | 2,275.00 | 2,325.00 | 2,325.00 | 42,076 |
18 dic 2023 | 2,220.00 | 2,315.00 | 2,220.00 | 2,310.00 | 2,310.00 | 50,554 |
15 dic 2023 | 2,225.00 | 2,305.00 | 2,225.00 | 2,260.00 | 2,260.00 | 38,551 |
14 dic 2023 | 2,175.00 | 2,265.00 | 2,150.00 | 2,230.00 | 2,230.00 | 105,157 |
13 dic 2023 | 2,220.00 | 2,240.00 | 2,110.00 | 2,180.00 | 2,180.00 | 40,847 |
12 dic 2023 | 2,225.00 | 2,255.00 | 2,170.00 | 2,215.00 | 2,215.00 | 28,920 |
*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. |