Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 2,298.50 | 2,298.50 | 2,276.50 | 2,289.00 | 2,289.00 | 2,209,100 |
01 may 2024 | 2,280.50 | 2,305.00 | 2,274.50 | 2,300.00 | 2,300.00 | 3,421,300 |
30 abr 2024 | 2,269.00 | 2,300.50 | 2,259.00 | 2,300.50 | 2,300.50 | 3,207,800 |
26 abr 2024 | 2,265.00 | 2,284.00 | 2,251.50 | 2,273.00 | 2,273.00 | 2,864,900 |
25 abr 2024 | 2,265.00 | 2,285.00 | 2,265.00 | 2,272.00 | 2,272.00 | 2,812,700 |
24 abr 2024 | 2,298.00 | 2,298.00 | 2,262.50 | 2,274.00 | 2,274.00 | 3,344,300 |
23 abr 2024 | 2,248.50 | 2,295.50 | 2,245.00 | 2,279.00 | 2,279.00 | 3,594,900 |
22 abr 2024 | 2,230.00 | 2,269.50 | 2,226.00 | 2,268.00 | 2,268.00 | 3,587,400 |
19 abr 2024 | 2,209.00 | 2,229.50 | 2,196.50 | 2,215.50 | 2,215.50 | 3,447,500 |
18 abr 2024 | 2,212.00 | 2,227.50 | 2,201.50 | 2,209.00 | 2,209.00 | 3,369,500 |
17 abr 2024 | 2,211.50 | 2,211.50 | 2,190.00 | 2,200.00 | 2,200.00 | 2,715,400 |
16 abr 2024 | 2,204.00 | 2,212.50 | 2,182.00 | 2,200.00 | 2,200.00 | 2,560,000 |
15 abr 2024 | 2,188.00 | 2,219.00 | 2,174.00 | 2,219.00 | 2,219.00 | 3,581,700 |
12 abr 2024 | 2,162.50 | 2,190.00 | 2,156.50 | 2,189.50 | 2,189.50 | 3,633,400 |
11 abr 2024 | 2,119.00 | 2,149.00 | 2,111.50 | 2,148.50 | 2,148.50 | 2,430,000 |
10 abr 2024 | 2,157.50 | 2,165.00 | 2,145.50 | 2,149.50 | 2,149.50 | 2,404,600 |
09 abr 2024 | 2,163.50 | 2,174.00 | 2,155.00 | 2,162.00 | 2,162.00 | 2,353,100 |
08 abr 2024 | 2,139.50 | 2,165.50 | 2,137.50 | 2,155.50 | 2,155.50 | 3,940,900 |
05 abr 2024 | 2,107.50 | 2,132.50 | 2,104.50 | 2,125.00 | 2,125.00 | 2,838,700 |
04 abr 2024 | 2,102.00 | 2,116.00 | 2,096.50 | 2,104.00 | 2,104.00 | 3,138,200 |
03 abr 2024 | 2,083.50 | 2,090.50 | 2,076.50 | 2,086.50 | 2,086.50 | 3,235,900 |
02 abr 2024 | 2,102.50 | 2,117.50 | 2,089.50 | 2,089.50 | 2,089.50 | 2,761,200 |
01 abr 2024 | 2,105.50 | 2,115.00 | 2,090.50 | 2,103.00 | 2,103.00 | 3,001,900 |
29 mar 2024 | 2,096.00 | 2,114.50 | 2,095.00 | 2,100.50 | 2,100.50 | 1,244,300 |
28 mar 2024 | 2,100.00 | 2,116.00 | 2,096.00 | 2,102.00 | 2,102.00 | 2,733,900 |
27 mar 2024 | 2,105.00 | 2,119.00 | 2,101.50 | 2,112.50 | 2,112.50 | 2,733,100 |
26 mar 2024 | 2,090.00 | 2,104.00 | 2,083.50 | 2,101.50 | 2,101.50 | 2,533,700 |
25 mar 2024 | 2,118.00 | 2,120.00 | 2,088.00 | 2,096.00 | 2,096.00 | 3,318,800 |
22 mar 2024 | 2,117.50 | 2,124.50 | 2,107.50 | 2,120.50 | 2,120.50 | 2,820,600 |
21 mar 2024 | 2,116.00 | 2,130.00 | 2,113.00 | 2,117.50 | 2,117.50 | 3,385,400 |
19 mar 2024 | 2,095.00 | 2,109.00 | 2,088.50 | 2,109.00 | 2,109.00 | 2,892,700 |
18 mar 2024 | 2,105.00 | 2,112.50 | 2,097.50 | 2,102.00 | 2,102.00 | 2,880,900 |
15 mar 2024 | 2,072.50 | 2,085.50 | 2,067.50 | 2,084.00 | 2,084.00 | 2,770,200 |
14 mar 2024 | 2,050.00 | 2,065.50 | 2,044.50 | 2,065.50 | 2,065.50 | 2,715,800 |
13 mar 2024 | 2,054.00 | 2,057.00 | 2,038.00 | 2,050.50 | 2,050.50 | 3,449,200 |
12 mar 2024 | 2,048.50 | 2,052.50 | 2,026.50 | 2,052.50 | 2,052.50 | 2,861,200 |
11 mar 2024 | 2,058.50 | 2,061.00 | 2,033.50 | 2,048.50 | 2,048.50 | 3,392,600 |
08 mar 2024 | 2,060.00 | 2,066.50 | 2,047.00 | 2,054.00 | 2,054.00 | 4,177,700 |
07 mar 2024 | 2,072.50 | 2,079.00 | 2,066.00 | 2,068.50 | 2,068.50 | 2,955,400 |
06 mar 2024 | 2,060.00 | 2,067.50 | 2,051.00 | 2,064.00 | 2,064.00 | 3,625,200 |
05 mar 2024 | 2,066.00 | 2,068.00 | 2,036.00 | 2,045.50 | 2,045.50 | 4,396,100 |
04 mar 2024 | 2,085.00 | 2,091.00 | 2,053.00 | 2,060.00 | 2,060.00 | 4,520,100 |
01 mar 2024 | 2,097.00 | 2,112.00 | 2,088.00 | 2,088.50 | 2,088.50 | 3,633,000 |
29 feb 2024 | 2,083.00 | 2,092.50 | 2,074.50 | 2,084.50 | 2,084.50 | 4,395,100 |
28 feb 2024 | 2,088.00 | 2,101.50 | 2,077.50 | 2,091.50 | 2,091.50 | 3,394,100 |
27 feb 2024 | 2,126.50 | 2,129.50 | 2,101.00 | 2,101.50 | 2,101.50 | 2,961,700 |
26 feb 2024 | 2,147.00 | 2,166.50 | 2,145.50 | 2,146.50 | 2,146.50 | 2,057,800 |
22 feb 2024 | 2,142.00 | 2,157.50 | 2,138.00 | 2,147.00 | 2,147.00 | 2,373,500 |
21 feb 2024 | 2,151.50 | 2,159.00 | 2,140.50 | 2,147.50 | 2,147.50 | 1,623,400 |
20 feb 2024 | 2,148.00 | 2,151.50 | 2,140.00 | 2,150.50 | 2,150.50 | 1,954,600 |
19 feb 2024 | 2,125.00 | 2,148.50 | 2,117.00 | 2,148.50 | 2,148.50 | 2,078,600 |
16 feb 2024 | 2,113.00 | 2,146.00 | 2,094.50 | 2,124.00 | 2,124.00 | 3,579,500 |
15 feb 2024 | 2,135.00 | 2,147.50 | 2,083.00 | 2,104.50 | 2,104.50 | 6,667,900 |
14 feb 2024 | 2,208.00 | 2,212.00 | 2,181.50 | 2,206.50 | 2,206.50 | 3,923,000 |
13 feb 2024 | 2,177.50 | 2,203.50 | 2,168.00 | 2,197.00 | 2,197.00 | 4,729,300 |
09 feb 2024 | 2,160.00 | 2,177.50 | 2,147.50 | 2,157.50 | 2,157.50 | 2,904,300 |
08 feb 2024 | 2,122.50 | 2,162.50 | 2,114.50 | 2,154.50 | 2,154.50 | 4,359,400 |
07 feb 2024 | 2,133.00 | 2,138.00 | 2,097.50 | 2,126.00 | 2,126.00 | 2,461,100 |
06 feb 2024 | 2,133.00 | 2,142.00 | 2,128.00 | 2,138.00 | 2,138.00 | 2,327,200 |
05 feb 2024 | 2,129.50 | 2,144.00 | 2,124.50 | 2,137.50 | 2,137.50 | 1,848,700 |
02 feb 2024 | 2,128.50 | 2,137.50 | 2,120.50 | 2,120.50 | 2,120.50 | 2,053,400 |
01 feb 2024 | 2,112.00 | 2,122.50 | 2,099.00 | 2,115.50 | 2,115.50 | 1,727,500 |
31 ene 2024 | 2,113.00 | 2,123.00 | 2,106.50 | 2,123.00 | 2,123.00 | 1,880,200 |
30 ene 2024 | 2,120.00 | 2,139.50 | 2,105.00 | 2,108.00 | 2,108.00 | 2,217,700 |
29 ene 2024 | 2,096.50 | 2,109.50 | 2,092.50 | 2,108.00 | 2,108.00 | 2,070,300 |
26 ene 2024 | 2,091.50 | 2,091.50 | 2,077.00 | 2,087.00 | 2,087.00 | 2,421,700 |
25 ene 2024 | 2,088.00 | 2,095.50 | 2,082.00 | 2,088.50 | 2,088.50 | 1,929,000 |
24 ene 2024 | 2,122.50 | 2,128.50 | 2,087.50 | 2,088.00 | 2,088.00 | 2,502,400 |
23 ene 2024 | 2,122.00 | 2,137.50 | 2,116.00 | 2,123.50 | 2,123.50 | 3,020,100 |
22 ene 2024 | 2,100.00 | 2,111.50 | 2,088.50 | 2,108.00 | 2,108.00 | 3,049,900 |
19 ene 2024 | 2,102.00 | 2,102.50 | 2,081.50 | 2,083.50 | 2,083.50 | 2,100,800 |
18 ene 2024 | 2,094.50 | 2,102.50 | 2,091.50 | 2,092.00 | 2,092.00 | 1,685,600 |
17 ene 2024 | 2,125.00 | 2,125.00 | 2,098.00 | 2,099.00 | 2,099.00 | 2,501,900 |
16 ene 2024 | 2,149.50 | 2,149.50 | 2,115.00 | 2,115.00 | 2,115.00 | 2,103,200 |
15 ene 2024 | 2,149.50 | 2,149.50 | 2,129.00 | 2,130.00 | 2,130.00 | 327,100 |
12 ene 2024 | 2,150.00 | 2,165.50 | 2,139.00 | 2,151.50 | 2,151.50 | 5,900,800 |
11 ene 2024 | 2,136.50 | 2,141.00 | 2,122.50 | 2,125.00 | 2,125.00 | 4,541,300 |
10 ene 2024 | 2,099.00 | 2,124.50 | 2,098.00 | 2,119.00 | 2,119.00 | 4,191,000 |
09 ene 2024 | 2,090.00 | 2,096.50 | 2,079.50 | 2,094.50 | 2,094.50 | 2,631,900 |
05 ene 2024 | 2,094.00 | 2,096.00 | 2,082.00 | 2,088.50 | 2,088.50 | 2,157,600 |
04 ene 2024 | 2,064.00 | 2,086.00 | 2,050.00 | 2,086.00 | 2,086.00 | 2,720,200 |
29 dic 2023 | 2,072.50 | 2,080.00 | 2,058.00 | 2,066.00 | 2,066.00 | 2,528,500 |
28 dic 2023 | 2,050.00 | 2,074.50 | 2,050.00 | 2,070.00 | 2,070.00 | 2,606,800 |
28 dic 2023 | 36.5 Dividendo | |||||
27 dic 2023 | 2,110.00 | 2,117.00 | 2,104.00 | 2,105.00 | 2,068.50 | 4,217,500 |
26 dic 2023 | 2,110.00 | 2,110.50 | 2,096.50 | 2,106.00 | 2,069.48 | 2,125,300 |
25 dic 2023 | 2,110.00 | 2,115.00 | 2,098.50 | 2,106.00 | 2,069.48 | 2,180,000 |
22 dic 2023 | 2,085.00 | 2,102.00 | 2,082.50 | 2,090.00 | 2,053.76 | 2,052,800 |
21 dic 2023 | 2,064.00 | 2,092.00 | 2,063.00 | 2,083.00 | 2,046.88 | 2,482,400 |
20 dic 2023 | 2,062.00 | 2,079.00 | 2,062.00 | 2,066.00 | 2,030.18 | 3,446,500 |
19 dic 2023 | 2,071.00 | 2,077.50 | 2,058.00 | 2,063.00 | 2,027.23 | 2,956,800 |
18 dic 2023 | 2,072.50 | 2,083.50 | 2,060.50 | 2,066.50 | 2,030.67 | 2,832,400 |
15 dic 2023 | 2,083.50 | 2,090.50 | 2,080.00 | 2,083.00 | 2,046.88 | 3,515,100 |
14 dic 2023 | 2,110.00 | 2,113.00 | 2,083.00 | 2,094.50 | 2,058.18 | 2,918,200 |
13 dic 2023 | 2,124.50 | 2,129.00 | 2,102.00 | 2,111.50 | 2,074.89 | 2,061,300 |
12 dic 2023 | 2,130.00 | 2,133.50 | 2,114.00 | 2,120.00 | 2,083.24 | 1,999,900 |
11 dic 2023 | 2,117.00 | 2,123.00 | 2,107.50 | 2,120.50 | 2,083.73 | 2,067,700 |
08 dic 2023 | 2,110.00 | 2,113.50 | 2,096.50 | 2,100.50 | 2,064.08 | 3,013,900 |
07 dic 2023 | 2,123.50 | 2,126.50 | 2,109.50 | 2,117.50 | 2,080.78 | 2,839,000 |
06 dic 2023 | 2,098.00 | 2,128.00 | 2,095.50 | 2,126.00 | 2,089.14 | 3,006,600 |
*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. |