Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2,181.00 | 2,196.00 | 2,140.00 | 2,193.00 | 2,193.00 | 80,200 |
09 may 2024 | 2,202.00 | 2,203.00 | 2,161.00 | 2,171.00 | 2,171.00 | 116,400 |
08 may 2024 | 2,222.00 | 2,226.00 | 2,201.00 | 2,201.00 | 2,201.00 | 59,300 |
07 may 2024 | 2,269.00 | 2,269.00 | 2,199.00 | 2,224.00 | 2,224.00 | 95,600 |
02 may 2024 | 2,185.00 | 2,236.00 | 2,166.00 | 2,206.00 | 2,206.00 | 98,600 |
01 may 2024 | 2,245.00 | 2,245.00 | 2,172.00 | 2,195.00 | 2,195.00 | 260,300 |
30 abr 2024 | 2,428.00 | 2,480.00 | 2,245.00 | 2,265.00 | 2,265.00 | 469,400 |
26 abr 2024 | 2,737.00 | 2,815.00 | 2,278.00 | 2,278.00 | 2,278.00 | 703,600 |
25 abr 2024 | 2,810.00 | 2,810.00 | 2,699.00 | 2,730.00 | 2,730.00 | 77,400 |
24 abr 2024 | 2,830.00 | 2,830.00 | 2,745.00 | 2,819.00 | 2,819.00 | 60,400 |
23 abr 2024 | 2,773.00 | 2,831.00 | 2,750.00 | 2,794.00 | 2,794.00 | 64,100 |
22 abr 2024 | 2,685.00 | 2,772.00 | 2,685.00 | 2,771.00 | 2,771.00 | 39,500 |
19 abr 2024 | 2,702.00 | 2,747.00 | 2,561.00 | 2,657.00 | 2,657.00 | 80,900 |
18 abr 2024 | 2,713.00 | 2,720.00 | 2,650.00 | 2,702.00 | 2,702.00 | 40,000 |
17 abr 2024 | 2,792.00 | 2,820.00 | 2,716.00 | 2,738.00 | 2,738.00 | 24,000 |
16 abr 2024 | 2,820.00 | 2,855.00 | 2,765.00 | 2,780.00 | 2,780.00 | 26,900 |
15 abr 2024 | 2,855.00 | 2,914.00 | 2,806.00 | 2,854.00 | 2,854.00 | 44,000 |
12 abr 2024 | 2,835.00 | 2,857.00 | 2,787.00 | 2,855.00 | 2,855.00 | 38,300 |
11 abr 2024 | 2,776.00 | 2,865.00 | 2,772.00 | 2,826.00 | 2,826.00 | 42,100 |
10 abr 2024 | 2,861.00 | 2,901.00 | 2,807.00 | 2,807.00 | 2,807.00 | 72,300 |
09 abr 2024 | 2,728.00 | 2,863.00 | 2,710.00 | 2,845.00 | 2,845.00 | 104,800 |
08 abr 2024 | 2,722.00 | 2,744.00 | 2,644.00 | 2,713.00 | 2,713.00 | 88,900 |
05 abr 2024 | 2,695.00 | 2,700.00 | 2,624.00 | 2,700.00 | 2,700.00 | 62,200 |
04 abr 2024 | 2,616.00 | 2,699.00 | 2,590.00 | 2,699.00 | 2,699.00 | 68,100 |
03 abr 2024 | 2,538.00 | 2,615.00 | 2,501.00 | 2,614.00 | 2,614.00 | 68,600 |
02 abr 2024 | 2,527.00 | 2,650.00 | 2,486.00 | 2,540.00 | 2,540.00 | 167,400 |
01 abr 2024 | 2,495.00 | 2,590.00 | 2,490.00 | 2,527.00 | 2,527.00 | 72,300 |
29 mar 2024 | 2,462.00 | 2,516.00 | 2,462.00 | 2,493.00 | 2,493.00 | 15,900 |
28 mar 2024 | 2,458.00 | 2,516.00 | 2,458.00 | 2,468.00 | 2,468.00 | 30,500 |
27 mar 2024 | 2,501.00 | 2,533.00 | 2,449.00 | 2,463.00 | 2,463.00 | 43,200 |
26 mar 2024 | 2,526.00 | 2,526.00 | 2,498.00 | 2,503.00 | 2,503.00 | 18,700 |
25 mar 2024 | 2,471.00 | 2,628.00 | 2,471.00 | 2,519.00 | 2,519.00 | 94,400 |
22 mar 2024 | 2,462.00 | 2,527.00 | 2,446.00 | 2,504.00 | 2,504.00 | 30,400 |
21 mar 2024 | 2,540.00 | 2,569.00 | 2,459.00 | 2,461.00 | 2,461.00 | 59,200 |
19 mar 2024 | 2,530.00 | 2,609.00 | 2,506.00 | 2,540.00 | 2,540.00 | 85,000 |
18 mar 2024 | 2,521.00 | 2,590.00 | 2,496.00 | 2,510.00 | 2,510.00 | 35,900 |
15 mar 2024 | 2,542.00 | 2,543.00 | 2,471.00 | 2,513.00 | 2,513.00 | 41,800 |
14 mar 2024 | 2,487.00 | 2,583.00 | 2,476.00 | 2,558.00 | 2,558.00 | 64,800 |
13 mar 2024 | 2,495.00 | 2,575.00 | 2,468.00 | 2,492.00 | 2,492.00 | 108,500 |
12 mar 2024 | 2,401.00 | 2,500.00 | 2,351.00 | 2,489.00 | 2,489.00 | 48,900 |
11 mar 2024 | 2,384.00 | 2,452.00 | 2,380.00 | 2,440.00 | 2,440.00 | 50,700 |
08 mar 2024 | 2,401.00 | 2,453.00 | 2,386.00 | 2,408.00 | 2,408.00 | 28,600 |
07 mar 2024 | 2,477.00 | 2,477.00 | 2,407.00 | 2,420.00 | 2,420.00 | 32,200 |
06 mar 2024 | 2,446.00 | 2,555.00 | 2,440.00 | 2,450.00 | 2,450.00 | 58,900 |
05 mar 2024 | 2,426.00 | 2,495.00 | 2,408.00 | 2,448.00 | 2,448.00 | 73,400 |
04 mar 2024 | 2,513.00 | 2,527.00 | 2,441.00 | 2,442.00 | 2,442.00 | 41,900 |
01 mar 2024 | 2,525.00 | 2,542.00 | 2,464.00 | 2,506.00 | 2,506.00 | 52,600 |
29 feb 2024 | 2,450.00 | 2,564.00 | 2,440.00 | 2,525.00 | 2,525.00 | 76,300 |
28 feb 2024 | 2,394.00 | 2,464.00 | 2,394.00 | 2,436.00 | 2,436.00 | 44,900 |
27 feb 2024 | 2,495.00 | 2,506.00 | 2,380.00 | 2,394.00 | 2,394.00 | 67,400 |
26 feb 2024 | 2,458.00 | 2,528.00 | 2,458.00 | 2,495.00 | 2,495.00 | 74,500 |
22 feb 2024 | 2,550.00 | 2,550.00 | 2,449.00 | 2,458.00 | 2,458.00 | 73,700 |
21 feb 2024 | 2,514.00 | 2,594.00 | 2,514.00 | 2,532.00 | 2,532.00 | 36,800 |
20 feb 2024 | 2,580.00 | 2,589.00 | 2,504.00 | 2,539.00 | 2,539.00 | 46,300 |
19 feb 2024 | 2,490.00 | 2,622.00 | 2,487.00 | 2,574.00 | 2,574.00 | 125,600 |
16 feb 2024 | 2,533.00 | 2,649.00 | 2,491.00 | 2,494.00 | 2,494.00 | 135,400 |
15 feb 2024 | 2,634.00 | 2,680.00 | 2,512.00 | 2,559.00 | 2,559.00 | 187,700 |
14 feb 2024 | 2,450.00 | 2,705.00 | 2,440.00 | 2,681.00 | 2,681.00 | 252,800 |
13 feb 2024 | 2,395.00 | 2,479.00 | 2,331.00 | 2,478.00 | 2,478.00 | 195,700 |
09 feb 2024 | 2,162.00 | 2,419.00 | 2,153.00 | 2,412.00 | 2,412.00 | 675,200 |
08 feb 2024 | 1,965.00 | 2,216.00 | 1,888.00 | 2,212.00 | 2,212.00 | 1,268,000 |
07 feb 2024 | 1,933.00 | 1,943.00 | 1,910.00 | 1,933.00 | 1,933.00 | 76,800 |
06 feb 2024 | 1,920.00 | 1,934.00 | 1,916.00 | 1,920.00 | 1,920.00 | 38,200 |
05 feb 2024 | 1,906.00 | 1,917.00 | 1,888.00 | 1,912.00 | 1,912.00 | 40,500 |
02 feb 2024 | 1,921.00 | 1,921.00 | 1,884.00 | 1,899.00 | 1,899.00 | 68,100 |
01 feb 2024 | 1,960.00 | 1,960.00 | 1,905.00 | 1,912.00 | 1,912.00 | 75,500 |
31 ene 2024 | 1,936.00 | 1,958.00 | 1,926.00 | 1,954.00 | 1,954.00 | 26,600 |
30 ene 2024 | 1,942.00 | 1,944.00 | 1,925.00 | 1,936.00 | 1,936.00 | 28,200 |
29 ene 2024 | 1,925.00 | 1,949.00 | 1,919.00 | 1,945.00 | 1,945.00 | 33,100 |
26 ene 2024 | 1,939.00 | 1,964.00 | 1,922.00 | 1,926.00 | 1,926.00 | 39,800 |
25 ene 2024 | 1,922.00 | 1,942.00 | 1,902.00 | 1,933.00 | 1,933.00 | 49,700 |
24 ene 2024 | 1,924.00 | 1,926.00 | 1,907.00 | 1,922.00 | 1,922.00 | 27,300 |
23 ene 2024 | 1,925.00 | 1,948.00 | 1,921.00 | 1,922.00 | 1,922.00 | 55,200 |
22 ene 2024 | 1,946.00 | 1,946.00 | 1,905.00 | 1,925.00 | 1,925.00 | 73,200 |
19 ene 2024 | 1,962.00 | 1,974.00 | 1,939.00 | 1,945.00 | 1,945.00 | 43,300 |
18 ene 2024 | 1,936.00 | 1,962.00 | 1,932.00 | 1,949.00 | 1,949.00 | 39,100 |
17 ene 2024 | 1,921.00 | 1,962.00 | 1,915.00 | 1,937.00 | 1,937.00 | 52,500 |
16 ene 2024 | 1,940.00 | 1,986.00 | 1,918.00 | 1,921.00 | 1,921.00 | 80,600 |
15 ene 2024 | 1,940.00 | 1,958.00 | 1,931.00 | 1,943.00 | 1,943.00 | 20,700 |
12 ene 2024 | 2,005.00 | 2,015.00 | 1,937.00 | 1,943.00 | 1,943.00 | 124,300 |
11 ene 2024 | 2,026.00 | 2,042.00 | 2,003.00 | 2,004.00 | 2,004.00 | 58,000 |
10 ene 2024 | 2,050.00 | 2,050.00 | 1,995.00 | 2,016.00 | 2,016.00 | 93,000 |
09 ene 2024 | 2,021.00 | 2,052.00 | 1,996.00 | 2,048.00 | 2,048.00 | 76,000 |
05 ene 2024 | 2,040.00 | 2,070.00 | 2,019.00 | 2,021.00 | 2,021.00 | 66,700 |
04 ene 2024 | 2,078.00 | 2,085.00 | 2,023.00 | 2,035.00 | 2,035.00 | 77,300 |
29 dic 2023 | 2,113.00 | 2,168.00 | 2,073.00 | 2,078.00 | 2,078.00 | 80,900 |
28 dic 2023 | 2,165.00 | 2,191.00 | 2,091.00 | 2,133.00 | 2,133.00 | 201,600 |
28 dic 2023 | 38 Dividendo | |||||
27 dic 2023 | 2,228.00 | 2,244.00 | 2,201.00 | 2,230.00 | 2,192.00 | 155,900 |
26 dic 2023 | 2,189.00 | 2,274.00 | 2,187.00 | 2,221.00 | 2,183.15 | 188,100 |
25 dic 2023 | 2,112.00 | 2,190.00 | 2,089.00 | 2,178.00 | 2,140.89 | 109,700 |
22 dic 2023 | 2,062.00 | 2,132.00 | 2,062.00 | 2,108.00 | 2,072.08 | 61,400 |
21 dic 2023 | 2,019.00 | 2,068.00 | 2,017.00 | 2,059.00 | 2,023.91 | 38,600 |
20 dic 2023 | 2,030.00 | 2,040.00 | 2,015.00 | 2,022.00 | 1,987.54 | 31,400 |
19 dic 2023 | 2,033.00 | 2,039.00 | 1,993.00 | 2,020.00 | 1,985.58 | 51,100 |
18 dic 2023 | 2,000.00 | 2,047.00 | 1,988.00 | 2,033.00 | 1,998.36 | 74,500 |
15 dic 2023 | 2,058.00 | 2,066.00 | 2,002.00 | 2,003.00 | 1,968.87 | 80,000 |
14 dic 2023 | 2,128.00 | 2,130.00 | 2,051.00 | 2,058.00 | 2,022.93 | 61,600 |
13 dic 2023 | 2,168.00 | 2,169.00 | 2,117.00 | 2,120.00 | 2,083.87 | 51,800 |
12 dic 2023 | 2,150.00 | 2,150.00 | 2,102.00 | 2,134.00 | 2,097.64 | 50,900 |
*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. |