Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 1,986.50 | 1,990.00 | 1,930.50 | 1,933.00 | 1,933.00 | 431,500 |
05 jun 2024 | 1,986.50 | 2,017.50 | 1,967.00 | 1,975.50 | 1,975.50 | 411,000 |
04 jun 2024 | 1,991.50 | 2,022.00 | 1,976.50 | 2,001.00 | 2,001.00 | 444,900 |
03 jun 2024 | 1,963.50 | 1,989.00 | 1,949.50 | 1,972.00 | 1,972.00 | 511,400 |
31 may 2024 | 1,893.50 | 1,945.00 | 1,881.00 | 1,941.00 | 1,941.00 | 916,000 |
30 may 2024 | 1,801.00 | 1,921.50 | 1,794.00 | 1,912.00 | 1,912.00 | 899,100 |
29 may 2024 | 1,839.00 | 1,852.50 | 1,816.00 | 1,822.00 | 1,822.00 | 627,100 |
28 may 2024 | 1,900.00 | 1,909.00 | 1,874.00 | 1,876.50 | 1,876.50 | 588,400 |
27 may 2024 | 1,909.50 | 1,917.50 | 1,886.50 | 1,900.00 | 1,900.00 | 383,100 |
24 may 2024 | 1,890.00 | 1,931.00 | 1,881.50 | 1,909.50 | 1,909.50 | 432,900 |
23 may 2024 | 1,930.00 | 1,931.50 | 1,911.50 | 1,929.50 | 1,929.50 | 481,700 |
22 may 2024 | 1,972.50 | 1,978.50 | 1,950.00 | 1,951.50 | 1,951.50 | 482,000 |
21 may 2024 | 2,052.50 | 2,065.00 | 1,997.50 | 2,000.00 | 2,000.00 | 311,500 |
20 may 2024 | 2,046.00 | 2,063.00 | 2,023.50 | 2,063.00 | 2,063.00 | 288,700 |
17 may 2024 | 2,022.00 | 2,072.50 | 2,022.00 | 2,043.00 | 2,043.00 | 242,100 |
16 may 2024 | 2,108.00 | 2,112.00 | 2,040.00 | 2,072.00 | 2,072.00 | 287,000 |
15 may 2024 | 2,100.00 | 2,101.50 | 2,075.50 | 2,080.50 | 2,080.50 | 330,900 |
14 may 2024 | 2,067.50 | 2,107.00 | 2,053.00 | 2,101.50 | 2,101.50 | 378,700 |
13 may 2024 | 2,000.00 | 2,074.00 | 1,997.50 | 2,069.00 | 2,069.00 | 567,900 |
10 may 2024 | 2,142.00 | 2,142.00 | 2,043.00 | 2,049.50 | 2,049.50 | 458,700 |
09 may 2024 | 2,126.00 | 2,148.50 | 2,091.50 | 2,104.50 | 2,104.50 | 626,700 |
08 may 2024 | 2,081.50 | 2,180.50 | 2,068.50 | 2,138.50 | 2,138.50 | 731,400 |
07 may 2024 | 2,054.50 | 2,130.00 | 2,054.50 | 2,105.00 | 2,105.00 | 815,600 |
02 may 2024 | 2,110.00 | 2,122.00 | 2,030.00 | 2,037.50 | 2,037.50 | 926,600 |
01 may 2024 | 2,149.00 | 2,149.00 | 2,090.00 | 2,137.50 | 2,137.50 | 1,577,600 |
30 abr 2024 | 2,290.00 | 2,296.50 | 2,186.00 | 2,199.00 | 2,199.00 | 2,690,400 |
26 abr 2024 | 2,263.50 | 2,322.00 | 2,216.50 | 2,270.50 | 2,270.50 | 813,600 |
25 abr 2024 | 2,319.00 | 2,341.00 | 2,278.50 | 2,282.00 | 2,282.00 | 516,200 |
24 abr 2024 | 2,274.00 | 2,291.50 | 2,246.00 | 2,285.50 | 2,285.50 | 443,900 |
23 abr 2024 | 2,255.50 | 2,281.00 | 2,224.00 | 2,274.00 | 2,274.00 | 498,800 |
22 abr 2024 | 2,235.50 | 2,290.00 | 2,230.00 | 2,283.50 | 2,283.50 | 618,800 |
19 abr 2024 | 2,280.50 | 2,300.00 | 2,180.50 | 2,185.50 | 2,185.50 | 643,700 |
18 abr 2024 | 2,260.00 | 2,302.50 | 2,232.50 | 2,281.00 | 2,281.00 | 823,600 |
17 abr 2024 | 2,244.00 | 2,263.00 | 2,213.50 | 2,227.50 | 2,227.50 | 546,600 |
16 abr 2024 | 2,175.00 | 2,302.00 | 2,165.00 | 2,286.50 | 2,286.50 | 687,700 |
15 abr 2024 | 2,176.00 | 2,215.50 | 2,150.00 | 2,197.50 | 2,197.50 | 734,800 |
12 abr 2024 | 2,281.50 | 2,321.50 | 2,231.00 | 2,248.50 | 2,248.50 | 656,100 |
11 abr 2024 | 2,318.00 | 2,336.00 | 2,244.00 | 2,280.50 | 2,280.50 | 823,100 |
10 abr 2024 | 2,431.50 | 2,435.50 | 2,362.00 | 2,375.00 | 2,375.00 | 444,300 |
09 abr 2024 | 2,425.00 | 2,445.00 | 2,398.00 | 2,431.50 | 2,431.50 | 380,800 |
08 abr 2024 | 2,438.00 | 2,468.00 | 2,408.00 | 2,424.00 | 2,424.00 | 297,500 |
05 abr 2024 | 2,446.50 | 2,474.00 | 2,433.00 | 2,450.00 | 2,450.00 | 286,000 |
04 abr 2024 | 2,493.00 | 2,538.50 | 2,469.50 | 2,496.50 | 2,496.50 | 414,900 |
03 abr 2024 | 2,445.50 | 2,494.00 | 2,438.00 | 2,480.00 | 2,480.00 | 326,600 |
02 abr 2024 | 2,525.00 | 2,527.00 | 2,463.00 | 2,471.00 | 2,471.00 | 381,300 |
01 abr 2024 | 2,599.00 | 2,600.00 | 2,556.50 | 2,574.50 | 2,574.50 | 263,500 |
29 mar 2024 | 2,548.50 | 2,606.00 | 2,547.00 | 2,576.50 | 2,576.50 | 107,200 |
28 mar 2024 | 2,600.00 | 2,644.00 | 2,581.50 | 2,594.50 | 2,594.50 | 322,900 |
28 mar 2024 | 20 Dividendo | |||||
27 mar 2024 | 2,626.00 | 2,670.50 | 2,601.00 | 2,607.50 | 2,587.50 | 610,100 |
26 mar 2024 | 2,489.00 | 2,600.00 | 2,489.00 | 2,579.00 | 2,559.22 | 390,000 |
25 mar 2024 | 2,552.00 | 2,563.50 | 2,501.00 | 2,505.50 | 2,486.28 | 385,100 |
22 mar 2024 | 2,546.00 | 2,569.50 | 2,518.00 | 2,550.50 | 2,530.94 | 282,900 |
21 mar 2024 | 2,556.50 | 2,590.00 | 2,541.50 | 2,557.00 | 2,537.39 | 368,000 |
19 mar 2024 | 2,526.50 | 2,547.50 | 2,513.00 | 2,537.50 | 2,518.04 | 227,500 |
18 mar 2024 | 2,477.00 | 2,562.50 | 2,470.50 | 2,556.50 | 2,536.89 | 319,100 |
15 mar 2024 | 2,487.50 | 2,519.50 | 2,458.00 | 2,478.00 | 2,458.99 | 442,500 |
14 mar 2024 | 2,448.50 | 2,490.00 | 2,440.00 | 2,467.00 | 2,448.08 | 381,100 |
13 mar 2024 | 2,450.50 | 2,490.00 | 2,447.00 | 2,465.50 | 2,446.59 | 419,300 |
12 mar 2024 | 2,490.50 | 2,490.50 | 2,430.00 | 2,481.50 | 2,462.47 | 569,900 |
11 mar 2024 | 2,433.00 | 2,490.00 | 2,409.50 | 2,490.00 | 2,470.90 | 583,200 |
08 mar 2024 | 2,441.00 | 2,466.00 | 2,396.00 | 2,446.50 | 2,427.73 | 562,000 |
07 mar 2024 | 2,453.50 | 2,487.50 | 2,432.50 | 2,461.50 | 2,442.62 | 630,900 |
06 mar 2024 | 2,426.00 | 2,493.50 | 2,414.00 | 2,459.00 | 2,440.14 | 679,900 |
05 mar 2024 | 2,484.50 | 2,496.50 | 2,430.00 | 2,476.00 | 2,457.01 | 833,200 |
04 mar 2024 | 2,600.50 | 2,602.00 | 2,496.50 | 2,514.50 | 2,495.21 | 734,600 |
01 mar 2024 | 2,660.00 | 2,704.00 | 2,581.00 | 2,633.00 | 2,612.80 | 508,900 |
29 feb 2024 | 2,627.50 | 2,669.00 | 2,611.00 | 2,651.50 | 2,631.16 | 377,900 |
28 feb 2024 | 2,632.00 | 2,655.50 | 2,598.50 | 2,647.00 | 2,626.70 | 363,700 |
27 feb 2024 | 2,565.50 | 2,626.00 | 2,548.00 | 2,613.50 | 2,593.45 | 395,400 |
26 feb 2024 | 2,580.00 | 2,613.50 | 2,541.00 | 2,596.50 | 2,576.58 | 518,800 |
22 feb 2024 | 2,632.50 | 2,649.50 | 2,586.50 | 2,612.00 | 2,591.97 | 428,700 |
21 feb 2024 | 2,587.00 | 2,618.50 | 2,568.50 | 2,582.50 | 2,562.69 | 365,600 |
20 feb 2024 | 2,632.50 | 2,665.00 | 2,568.00 | 2,575.00 | 2,555.25 | 451,600 |
19 feb 2024 | 2,618.00 | 2,646.00 | 2,607.50 | 2,632.50 | 2,612.31 | 246,100 |
16 feb 2024 | 2,638.00 | 2,672.00 | 2,620.50 | 2,646.00 | 2,625.70 | 406,500 |
15 feb 2024 | 2,639.50 | 2,639.50 | 2,571.00 | 2,616.50 | 2,596.43 | 385,100 |
14 feb 2024 | 2,555.00 | 2,609.00 | 2,524.50 | 2,589.50 | 2,569.64 | 449,100 |
13 feb 2024 | 2,628.00 | 2,648.50 | 2,596.00 | 2,628.50 | 2,608.34 | 640,300 |
09 feb 2024 | 2,614.00 | 2,630.00 | 2,575.00 | 2,601.50 | 2,581.55 | 741,000 |
08 feb 2024 | 2,462.00 | 2,477.50 | 2,417.00 | 2,464.00 | 2,445.10 | 388,200 |
07 feb 2024 | 2,528.50 | 2,533.00 | 2,443.00 | 2,461.00 | 2,442.12 | 612,300 |
06 feb 2024 | 2,587.00 | 2,594.00 | 2,491.00 | 2,503.50 | 2,484.30 | 583,200 |
05 feb 2024 | 2,651.00 | 2,658.50 | 2,605.00 | 2,608.00 | 2,588.00 | 398,800 |
02 feb 2024 | 2,626.50 | 2,708.50 | 2,624.00 | 2,653.00 | 2,632.65 | 523,600 |
01 feb 2024 | 2,653.00 | 2,726.00 | 2,622.00 | 2,653.00 | 2,632.65 | 832,500 |
31 ene 2024 | 2,686.00 | 2,690.50 | 2,653.50 | 2,687.50 | 2,666.89 | 422,700 |
30 ene 2024 | 2,682.00 | 2,735.00 | 2,671.00 | 2,712.50 | 2,691.69 | 372,900 |
29 ene 2024 | 2,644.00 | 2,684.00 | 2,595.00 | 2,667.50 | 2,647.04 | 323,700 |
26 ene 2024 | 2,620.00 | 2,692.00 | 2,620.00 | 2,657.00 | 2,636.62 | 575,700 |
25 ene 2024 | 2,604.00 | 2,632.50 | 2,573.50 | 2,620.00 | 2,599.90 | 564,400 |
24 ene 2024 | 2,694.00 | 2,747.50 | 2,651.00 | 2,654.00 | 2,633.64 | 669,900 |
23 ene 2024 | 2,634.50 | 2,695.00 | 2,628.00 | 2,652.00 | 2,631.66 | 521,100 |
22 ene 2024 | 2,537.00 | 2,569.50 | 2,520.50 | 2,560.00 | 2,540.36 | 470,700 |
19 ene 2024 | 2,476.00 | 2,548.50 | 2,455.00 | 2,506.00 | 2,486.78 | 560,800 |
18 ene 2024 | 2,530.00 | 2,554.00 | 2,496.00 | 2,500.00 | 2,480.82 | 581,700 |
17 ene 2024 | 2,640.00 | 2,659.00 | 2,566.00 | 2,569.50 | 2,549.79 | 642,700 |
16 ene 2024 | 2,804.50 | 2,804.50 | 2,645.00 | 2,659.00 | 2,638.60 | 554,800 |
15 ene 2024 | 2,804.50 | 2,804.50 | 2,735.00 | 2,735.00 | 2,714.02 | 88,600 |
12 ene 2024 | 2,900.00 | 2,905.00 | 2,781.00 | 2,808.00 | 2,786.46 | 555,800 |
*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. |