Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 2,603.50 | 2,676.50 | 2,603.50 | 2,662.50 | 2,662.50 | 1,919,800 |
13 jun 2024 | 2,689.50 | 2,691.50 | 2,619.00 | 2,619.00 | 2,619.00 | 1,446,200 |
12 jun 2024 | 2,690.50 | 2,709.50 | 2,677.50 | 2,690.00 | 2,690.00 | 1,633,200 |
11 jun 2024 | 2,739.00 | 2,755.50 | 2,715.00 | 2,715.00 | 2,715.00 | 1,404,000 |
10 jun 2024 | 2,662.50 | 2,724.50 | 2,662.50 | 2,706.00 | 2,706.00 | 1,661,200 |
07 jun 2024 | 2,685.00 | 2,692.50 | 2,661.50 | 2,663.00 | 2,663.00 | 2,036,000 |
06 jun 2024 | 2,640.00 | 2,683.00 | 2,630.50 | 2,668.00 | 2,668.00 | 2,190,200 |
05 jun 2024 | 2,638.00 | 2,651.50 | 2,611.50 | 2,643.00 | 2,643.00 | 2,176,800 |
04 jun 2024 | 2,657.00 | 2,664.00 | 2,615.50 | 2,638.00 | 2,638.00 | 2,878,200 |
03 jun 2024 | 2,664.00 | 2,714.00 | 2,655.00 | 2,686.50 | 2,686.50 | 1,540,700 |
31 may 2024 | 2,643.50 | 2,673.00 | 2,643.50 | 2,658.50 | 2,658.50 | 3,117,500 |
30 may 2024 | 2,607.50 | 2,627.50 | 2,572.50 | 2,626.00 | 2,626.00 | 1,936,000 |
29 may 2024 | 2,671.00 | 2,696.50 | 2,627.00 | 2,629.50 | 2,629.50 | 1,948,600 |
28 may 2024 | 2,659.00 | 2,684.50 | 2,647.50 | 2,670.50 | 2,670.50 | 1,465,400 |
27 may 2024 | 2,635.00 | 2,654.50 | 2,612.00 | 2,652.50 | 2,652.50 | 1,786,900 |
24 may 2024 | 2,620.00 | 2,651.50 | 2,609.50 | 2,626.00 | 2,626.00 | 2,036,700 |
23 may 2024 | 2,650.00 | 2,658.00 | 2,585.50 | 2,654.00 | 2,654.00 | 2,213,800 |
22 may 2024 | 2,708.50 | 2,708.50 | 2,649.50 | 2,658.00 | 2,658.00 | 2,522,000 |
21 may 2024 | 2,772.00 | 2,785.50 | 2,709.00 | 2,716.50 | 2,716.50 | 2,392,100 |
20 may 2024 | 2,686.00 | 2,772.00 | 2,673.00 | 2,765.50 | 2,765.50 | 2,537,900 |
17 may 2024 | 2,658.50 | 2,687.50 | 2,643.50 | 2,671.00 | 2,671.00 | 2,495,000 |
16 may 2024 | 2,680.00 | 2,704.00 | 2,642.50 | 2,658.00 | 2,658.00 | 3,477,500 |
15 may 2024 | 2,720.50 | 2,750.00 | 2,639.00 | 2,665.00 | 2,665.00 | 4,597,600 |
14 may 2024 | 2,911.00 | 2,935.50 | 2,650.00 | 2,715.00 | 2,715.00 | 9,324,000 |
13 may 2024 | 3,000.00 | 3,022.00 | 2,963.00 | 2,980.00 | 2,980.00 | 3,069,300 |
10 may 2024 | 3,011.00 | 3,057.00 | 2,998.00 | 3,020.00 | 3,020.00 | 1,135,700 |
09 may 2024 | 2,945.00 | 3,009.00 | 2,938.00 | 2,990.50 | 2,990.50 | 1,219,600 |
08 may 2024 | 2,960.00 | 2,976.50 | 2,932.50 | 2,941.00 | 2,941.00 | 1,367,600 |
07 may 2024 | 3,011.00 | 3,029.00 | 2,963.50 | 2,984.50 | 2,984.50 | 1,078,500 |
02 may 2024 | 2,985.00 | 3,007.00 | 2,956.50 | 2,992.00 | 2,992.00 | 871,500 |
01 may 2024 | 2,978.50 | 3,009.00 | 2,976.00 | 2,993.50 | 2,993.50 | 870,600 |
30 abr 2024 | 2,990.00 | 3,044.00 | 2,988.00 | 3,033.00 | 3,033.00 | 1,258,000 |
26 abr 2024 | 2,922.00 | 2,976.00 | 2,905.00 | 2,959.00 | 2,959.00 | 1,098,500 |
25 abr 2024 | 3,006.00 | 3,009.00 | 2,931.50 | 2,933.50 | 2,933.50 | 1,367,000 |
24 abr 2024 | 2,945.00 | 3,017.00 | 2,944.50 | 3,010.00 | 3,010.00 | 2,019,400 |
23 abr 2024 | 2,904.00 | 2,941.50 | 2,900.50 | 2,927.50 | 2,927.50 | 1,540,500 |
22 abr 2024 | 2,878.00 | 2,904.00 | 2,841.00 | 2,873.50 | 2,873.50 | 1,231,300 |
19 abr 2024 | 2,837.00 | 2,867.50 | 2,801.50 | 2,834.50 | 2,834.50 | 2,151,100 |
18 abr 2024 | 2,843.50 | 2,884.50 | 2,831.50 | 2,869.00 | 2,869.00 | 1,390,700 |
17 abr 2024 | 2,914.50 | 2,918.00 | 2,856.00 | 2,865.00 | 2,865.00 | 2,373,200 |
16 abr 2024 | 2,979.50 | 2,987.50 | 2,893.00 | 2,924.00 | 2,924.00 | 2,403,300 |
15 abr 2024 | 2,996.00 | 3,045.00 | 2,976.50 | 3,037.00 | 3,037.00 | 1,347,900 |
12 abr 2024 | 3,018.00 | 3,033.00 | 2,991.00 | 3,019.00 | 3,019.00 | 1,369,800 |
11 abr 2024 | 2,990.00 | 3,005.00 | 2,957.50 | 2,994.00 | 2,994.00 | 1,397,300 |
10 abr 2024 | 3,030.00 | 3,039.00 | 2,990.00 | 3,015.00 | 3,015.00 | 1,074,400 |
09 abr 2024 | 3,035.00 | 3,050.00 | 2,999.00 | 3,026.00 | 3,026.00 | 1,352,100 |
08 abr 2024 | 3,024.00 | 3,057.00 | 3,003.00 | 3,029.00 | 3,029.00 | 1,185,500 |
05 abr 2024 | 3,000.00 | 3,033.00 | 2,982.50 | 3,023.00 | 3,023.00 | 1,346,200 |
04 abr 2024 | 3,046.00 | 3,086.00 | 3,035.00 | 3,051.00 | 3,051.00 | 1,208,400 |
03 abr 2024 | 3,037.00 | 3,053.00 | 2,991.50 | 3,014.00 | 3,014.00 | 1,815,500 |
02 abr 2024 | 3,073.00 | 3,092.00 | 3,017.00 | 3,054.00 | 3,054.00 | 1,434,300 |
01 abr 2024 | 3,130.00 | 3,142.00 | 3,060.00 | 3,073.00 | 3,073.00 | 1,382,900 |
29 mar 2024 | 3,116.00 | 3,153.00 | 3,108.00 | 3,133.00 | 3,133.00 | 568,600 |
28 mar 2024 | 3,080.00 | 3,127.00 | 3,052.00 | 3,095.00 | 3,095.00 | 1,915,000 |
28 mar 2024 | 55 Dividendo | |||||
27 mar 2024 | 3,144.00 | 3,183.00 | 3,129.00 | 3,136.00 | 3,081.00 | 2,209,400 |
26 mar 2024 | 3,126.00 | 3,170.00 | 3,101.00 | 3,139.00 | 3,083.95 | 1,383,500 |
25 mar 2024 | 3,190.00 | 3,192.00 | 3,131.00 | 3,139.00 | 3,083.95 | 1,616,900 |
22 mar 2024 | 3,201.00 | 3,213.00 | 3,135.00 | 3,163.00 | 3,107.53 | 1,886,700 |
21 mar 2024 | 3,145.00 | 3,191.00 | 3,130.00 | 3,185.00 | 3,129.14 | 1,819,100 |
19 mar 2024 | 3,064.00 | 3,088.00 | 3,036.00 | 3,086.00 | 3,031.88 | 2,042,200 |
18 mar 2024 | 3,055.00 | 3,111.00 | 3,043.00 | 3,080.00 | 3,025.98 | 1,477,900 |
15 mar 2024 | 3,013.00 | 3,088.00 | 3,006.00 | 3,067.00 | 3,013.21 | 2,053,000 |
14 mar 2024 | 2,976.50 | 3,037.00 | 2,956.00 | 3,026.00 | 2,972.93 | 1,646,100 |
13 mar 2024 | 3,025.00 | 3,069.00 | 2,957.00 | 2,981.00 | 2,928.72 | 1,980,600 |
12 mar 2024 | 2,954.50 | 3,006.00 | 2,915.00 | 3,001.00 | 2,948.37 | 2,000,000 |
11 mar 2024 | 3,100.00 | 3,109.00 | 2,983.50 | 3,013.00 | 2,960.16 | 2,734,600 |
08 mar 2024 | 3,026.00 | 3,173.00 | 3,026.00 | 3,137.00 | 3,081.98 | 4,967,300 |
07 mar 2024 | 2,970.00 | 2,993.00 | 2,939.00 | 2,993.00 | 2,940.51 | 1,954,100 |
06 mar 2024 | 2,950.00 | 3,006.00 | 2,940.50 | 2,975.50 | 2,923.31 | 3,615,300 |
05 mar 2024 | 2,892.50 | 2,978.00 | 2,866.50 | 2,938.00 | 2,886.47 | 4,678,300 |
04 mar 2024 | 2,781.50 | 2,789.50 | 2,736.00 | 2,759.00 | 2,710.61 | 1,616,700 |
01 mar 2024 | 2,796.00 | 2,799.50 | 2,763.00 | 2,794.00 | 2,745.00 | 1,269,300 |
29 feb 2024 | 2,762.00 | 2,790.00 | 2,731.50 | 2,777.50 | 2,728.79 | 2,201,400 |
28 feb 2024 | 2,750.00 | 2,781.50 | 2,716.00 | 2,758.00 | 2,709.63 | 1,903,400 |
27 feb 2024 | 2,774.00 | 2,791.50 | 2,746.00 | 2,751.00 | 2,702.75 | 1,578,400 |
26 feb 2024 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 2,743.03 | 290,500 |
22 feb 2024 | 2,813.50 | 2,825.00 | 2,793.00 | 2,823.00 | 2,773.49 | 1,374,000 |
21 feb 2024 | 2,799.50 | 2,818.00 | 2,785.00 | 2,804.00 | 2,754.82 | 1,116,800 |
20 feb 2024 | 2,818.00 | 2,840.50 | 2,774.00 | 2,788.50 | 2,739.59 | 1,500,900 |
19 feb 2024 | 2,738.00 | 2,843.50 | 2,733.00 | 2,843.50 | 2,793.63 | 1,969,000 |
16 feb 2024 | 2,682.50 | 2,769.50 | 2,680.00 | 2,736.50 | 2,688.51 | 2,086,300 |
15 feb 2024 | 2,700.00 | 2,703.00 | 2,619.50 | 2,671.50 | 2,624.65 | 1,797,700 |
14 feb 2024 | 2,731.00 | 2,747.00 | 2,668.00 | 2,686.00 | 2,638.89 | 2,313,300 |
13 feb 2024 | 2,781.00 | 2,781.00 | 2,781.00 | 2,781.00 | 2,732.23 | 554,900 |
09 feb 2024 | 2,675.50 | 2,717.00 | 2,641.50 | 2,683.50 | 2,636.44 | 2,655,100 |
08 feb 2024 | 2,773.00 | 2,774.00 | 2,699.50 | 2,705.00 | 2,657.56 | 2,833,900 |
07 feb 2024 | 2,709.50 | 2,775.00 | 2,703.50 | 2,774.00 | 2,725.35 | 2,674,400 |
06 feb 2024 | 2,650.50 | 2,708.50 | 2,643.50 | 2,693.50 | 2,646.26 | 2,238,600 |
05 feb 2024 | 2,665.00 | 2,670.50 | 2,610.50 | 2,664.50 | 2,617.77 | 1,995,400 |
02 feb 2024 | 2,638.50 | 2,670.00 | 2,618.50 | 2,654.00 | 2,607.45 | 1,253,800 |
01 feb 2024 | 2,622.50 | 2,655.50 | 2,610.00 | 2,632.00 | 2,585.84 | 1,035,400 |
31 ene 2024 | 2,600.00 | 2,644.00 | 2,586.50 | 2,644.00 | 2,597.63 | 1,015,000 |
30 ene 2024 | 2,600.00 | 2,619.00 | 2,588.50 | 2,600.50 | 2,554.89 | 808,400 |
29 ene 2024 | 2,570.50 | 2,608.50 | 2,564.00 | 2,604.00 | 2,558.33 | 1,549,900 |
26 ene 2024 | 2,626.50 | 2,630.50 | 2,576.00 | 2,591.50 | 2,546.05 | 1,768,200 |
25 ene 2024 | 2,626.00 | 2,660.00 | 2,612.00 | 2,645.00 | 2,598.61 | 1,371,700 |
24 ene 2024 | 2,635.00 | 2,648.50 | 2,607.50 | 2,638.50 | 2,592.23 | 1,711,900 |
23 ene 2024 | 2,670.50 | 2,718.00 | 2,665.00 | 2,680.50 | 2,633.49 | 3,129,600 |
22 ene 2024 | 2,651.00 | 2,680.50 | 2,638.00 | 2,674.00 | 2,627.10 | 1,454,400 |
*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. |