Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1,935.00 | 2,035.00 | 1,919.00 | 1,961.00 | 1,961.00 | 1,344,319 |
27 jun 2024 | 2,020.00 | 2,075.00 | 1,916.00 | 1,935.00 | 1,935.00 | 2,484,139 |
26 jun 2024 | 2,310.00 | 2,405.00 | 2,005.00 | 2,010.00 | 2,010.00 | 9,702,410 |
25 jun 2024 | 2,380.00 | 2,410.00 | 2,295.00 | 2,310.00 | 2,310.00 | 1,199,565 |
24 jun 2024 | 2,400.00 | 2,420.00 | 2,310.00 | 2,395.00 | 2,395.00 | 1,121,363 |
21 jun 2024 | 2,285.00 | 2,425.00 | 2,275.00 | 2,385.00 | 2,385.00 | 1,633,928 |
20 jun 2024 | 2,305.00 | 2,430.00 | 2,295.00 | 2,295.00 | 2,295.00 | 1,250,976 |
19 jun 2024 | 2,360.00 | 2,375.00 | 2,300.00 | 2,345.00 | 2,345.00 | 964,990 |
18 jun 2024 | 2,290.00 | 2,380.00 | 2,275.00 | 2,335.00 | 2,335.00 | 1,413,998 |
17 jun 2024 | 2,290.00 | 2,375.00 | 2,265.00 | 2,295.00 | 2,295.00 | 1,209,680 |
14 jun 2024 | 2,485.00 | 2,495.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,909,322 |
13 jun 2024 | 2,530.00 | 2,530.00 | 2,435.00 | 2,485.00 | 2,485.00 | 1,629,152 |
12 jun 2024 | 2,535.00 | 2,665.00 | 2,445.00 | 2,470.00 | 2,470.00 | 5,837,175 |
11 jun 2024 | 2,260.00 | 2,715.00 | 2,255.00 | 2,520.00 | 2,520.00 | 19,168,360 |
10 jun 2024 | 2,340.00 | 2,340.00 | 2,265.00 | 2,285.00 | 2,285.00 | 1,398,304 |
07 jun 2024 | 2,360.00 | 2,425.00 | 2,300.00 | 2,375.00 | 2,375.00 | 4,402,951 |
05 jun 2024 | 2,295.00 | 2,355.00 | 2,165.00 | 2,210.00 | 2,210.00 | 2,106,976 |
04 jun 2024 | 2,390.00 | 2,405.00 | 2,255.00 | 2,295.00 | 2,295.00 | 2,195,584 |
03 jun 2024 | 2,265.00 | 2,415.00 | 2,250.00 | 2,385.00 | 2,385.00 | 2,466,765 |
31 may 2024 | 2,155.00 | 2,320.00 | 2,140.00 | 2,265.00 | 2,265.00 | 2,094,536 |
30 may 2024 | 2,070.00 | 2,240.00 | 2,070.00 | 2,140.00 | 2,140.00 | 1,497,303 |
29 may 2024 | 2,100.00 | 2,120.00 | 2,065.00 | 2,070.00 | 2,070.00 | 733,928 |
28 may 2024 | 2,195.00 | 2,215.00 | 2,090.00 | 2,090.00 | 2,090.00 | 876,274 |
27 may 2024 | 2,075.00 | 2,220.00 | 2,015.00 | 2,195.00 | 2,195.00 | 1,718,930 |
24 may 2024 | 2,100.00 | 2,110.00 | 2,035.00 | 2,075.00 | 2,075.00 | 1,210,351 |
23 may 2024 | 2,150.00 | 2,170.00 | 2,090.00 | 2,120.00 | 2,120.00 | 972,997 |
22 may 2024 | 2,260.00 | 2,300.00 | 2,150.00 | 2,150.00 | 2,150.00 | 1,571,640 |
21 may 2024 | 2,305.00 | 2,320.00 | 2,235.00 | 2,260.00 | 2,260.00 | 900,186 |
20 may 2024 | 2,220.00 | 2,330.00 | 2,155.00 | 2,305.00 | 2,305.00 | 1,451,214 |
17 may 2024 | 2,255.00 | 2,285.00 | 2,205.00 | 2,245.00 | 2,245.00 | 1,309,366 |
16 may 2024 | 2,110.00 | 2,290.00 | 2,090.00 | 2,275.00 | 2,275.00 | 3,510,030 |
14 may 2024 | 2,065.00 | 2,110.00 | 2,020.00 | 2,100.00 | 2,100.00 | 1,065,809 |
13 may 2024 | 2,110.00 | 2,170.00 | 2,005.00 | 2,085.00 | 2,085.00 | 2,378,320 |
10 may 2024 | 1,947.00 | 2,170.00 | 1,920.00 | 2,070.00 | 2,070.00 | 4,214,712 |
09 may 2024 | 1,942.00 | 1,987.00 | 1,893.00 | 1,912.00 | 1,912.00 | 1,315,780 |
08 may 2024 | 1,894.00 | 1,950.00 | 1,851.00 | 1,932.00 | 1,932.00 | 2,114,401 |
07 may 2024 | 1,800.00 | 1,970.00 | 1,770.00 | 1,889.00 | 1,889.00 | 6,335,586 |
03 may 2024 | 2,130.00 | 2,145.00 | 2,065.00 | 2,080.00 | 2,080.00 | 955,276 |
02 may 2024 | 2,080.00 | 2,165.00 | 2,025.00 | 2,120.00 | 2,120.00 | 1,063,190 |
30 abr 2024 | 2,110.00 | 2,225.00 | 2,055.00 | 2,075.00 | 2,075.00 | 2,235,174 |
29 abr 2024 | 1,987.00 | 2,070.00 | 1,968.00 | 2,045.00 | 2,045.00 | 1,112,672 |
26 abr 2024 | 1,998.00 | 2,010.00 | 1,892.00 | 1,987.00 | 1,987.00 | 2,047,103 |
25 abr 2024 | 2,045.00 | 2,070.00 | 1,985.00 | 1,990.00 | 1,990.00 | 1,209,673 |
24 abr 2024 | 2,075.00 | 2,120.00 | 2,025.00 | 2,045.00 | 2,045.00 | 1,305,975 |
23 abr 2024 | 2,140.00 | 2,175.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1,009,117 |
22 abr 2024 | 2,095.00 | 2,170.00 | 2,035.00 | 2,155.00 | 2,155.00 | 2,042,829 |
19 abr 2024 | 2,250.00 | 2,260.00 | 2,120.00 | 2,150.00 | 2,150.00 | 1,907,129 |
18 abr 2024 | 2,290.00 | 2,330.00 | 2,225.00 | 2,260.00 | 2,260.00 | 1,182,455 |
17 abr 2024 | 2,440.00 | 2,455.00 | 2,270.00 | 2,270.00 | 2,270.00 | 1,717,284 |
16 abr 2024 | 2,550.00 | 2,580.00 | 2,390.00 | 2,395.00 | 2,395.00 | 1,597,034 |
15 abr 2024 | 2,480.00 | 2,720.00 | 2,475.00 | 2,550.00 | 2,550.00 | 1,577,343 |
12 abr 2024 | 2,665.00 | 2,695.00 | 2,570.00 | 2,570.00 | 2,570.00 | 1,134,394 |
11 abr 2024 | 2,645.00 | 2,705.00 | 2,565.00 | 2,690.00 | 2,690.00 | 1,197,134 |
09 abr 2024 | 2,680.00 | 2,750.00 | 2,635.00 | 2,645.00 | 2,645.00 | 1,295,238 |
08 abr 2024 | 2,765.00 | 2,800.00 | 2,640.00 | 2,680.00 | 2,680.00 | 1,544,530 |
05 abr 2024 | 2,865.00 | 3,020.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,572,847 |
04 abr 2024 | 2,900.00 | 2,960.00 | 2,765.00 | 2,865.00 | 2,865.00 | 2,102,755 |
03 abr 2024 | 2,950.00 | 3,195.00 | 2,870.00 | 2,895.00 | 2,895.00 | 11,612,380 |
02 abr 2024 | 2,695.00 | 2,960.00 | 2,670.00 | 2,805.00 | 2,805.00 | 5,546,069 |
01 abr 2024 | 2,695.00 | 2,815.00 | 2,600.00 | 2,715.00 | 2,715.00 | 1,307,493 |
29 mar 2024 | 2,690.00 | 2,745.00 | 2,630.00 | 2,670.00 | 2,670.00 | 1,196,774 |
28 mar 2024 | 2,720.00 | 2,725.00 | 2,635.00 | 2,655.00 | 2,655.00 | 1,377,198 |
27 mar 2024 | 2,710.00 | 2,825.00 | 2,625.00 | 2,725.00 | 2,725.00 | 2,547,864 |
26 mar 2024 | 2,845.00 | 2,845.00 | 2,700.00 | 2,730.00 | 2,730.00 | 4,123,460 |
25 mar 2024 | 3,015.00 | 3,020.00 | 2,900.00 | 2,905.00 | 2,905.00 | 2,338,852 |
22 mar 2024 | 3,010.00 | 3,060.00 | 2,960.00 | 3,030.00 | 3,030.00 | 2,170,734 |
21 mar 2024 | 2,990.00 | 3,065.00 | 2,920.00 | 3,030.00 | 3,030.00 | 3,343,950 |
20 mar 2024 | 3,355.00 | 3,380.00 | 2,980.00 | 3,025.00 | 3,025.00 | 6,833,961 |
19 mar 2024 | 3,195.00 | 3,265.00 | 3,005.00 | 3,180.00 | 3,180.00 | 5,288,348 |
18 mar 2024 | 2,940.00 | 3,330.00 | 2,940.00 | 3,140.00 | 3,140.00 | 13,772,660 |
15 mar 2024 | 3,000.00 | 3,110.00 | 2,820.00 | 2,920.00 | 2,920.00 | 5,889,562 |
14 mar 2024 | 3,590.00 | 3,790.00 | 3,045.00 | 3,055.00 | 3,055.00 | 20,719,660 |
13 mar 2024 | 3,255.00 | 3,385.00 | 2,980.00 | 3,045.00 | 3,045.00 | 5,578,823 |
12 mar 2024 | 3,060.00 | 3,470.00 | 2,950.00 | 3,235.00 | 3,235.00 | 8,175,228 |
11 mar 2024 | 3,070.00 | 3,150.00 | 2,970.00 | 3,095.00 | 3,095.00 | 4,271,136 |
08 mar 2024 | 2,740.00 | 3,160.00 | 2,730.00 | 3,060.00 | 3,060.00 | 14,123,480 |
07 mar 2024 | 2,650.00 | 2,755.00 | 2,620.00 | 2,675.00 | 2,675.00 | 1,929,917 |
06 mar 2024 | 2,800.00 | 2,800.00 | 2,650.00 | 2,660.00 | 2,660.00 | 2,502,369 |
05 mar 2024 | 2,770.00 | 2,875.00 | 2,695.00 | 2,830.00 | 2,830.00 | 3,121,318 |
04 mar 2024 | 2,550.00 | 2,965.00 | 2,550.00 | 2,820.00 | 2,820.00 | 7,933,538 |
29 feb 2024 | 2,675.00 | 2,780.00 | 2,575.00 | 2,630.00 | 2,630.00 | 5,340,584 |
28 feb 2024 | 2,535.00 | 2,835.00 | 2,395.00 | 2,670.00 | 2,670.00 | 23,375,280 |
27 feb 2024 | 2,415.00 | 2,495.00 | 2,310.00 | 2,325.00 | 2,325.00 | 4,139,006 |
26 feb 2024 | 2,640.00 | 2,740.00 | 2,435.00 | 2,435.00 | 2,435.00 | 17,148,360 |
23 feb 2024 | 2,095.00 | 2,550.00 | 2,015.00 | 2,550.00 | 2,550.00 | 27,614,820 |
22 feb 2024 | 2,020.00 | 2,050.00 | 1,961.00 | 1,964.00 | 1,964.00 | 1,093,032 |
21 feb 2024 | 1,932.00 | 2,100.00 | 1,920.00 | 2,020.00 | 2,020.00 | 4,090,421 |
20 feb 2024 | 1,935.00 | 1,992.00 | 1,903.00 | 1,932.00 | 1,932.00 | 2,185,299 |
19 feb 2024 | 1,845.00 | 1,930.00 | 1,817.00 | 1,890.00 | 1,890.00 | 1,486,308 |
16 feb 2024 | 1,869.00 | 1,897.00 | 1,800.00 | 1,848.00 | 1,848.00 | 1,397,764 |
15 feb 2024 | 1,816.00 | 1,946.00 | 1,779.00 | 1,847.00 | 1,847.00 | 3,656,768 |
14 feb 2024 | 1,684.00 | 1,812.00 | 1,642.00 | 1,812.00 | 1,812.00 | 2,362,174 |
13 feb 2024 | 1,648.00 | 1,740.00 | 1,634.00 | 1,699.00 | 1,699.00 | 1,258,273 |
08 feb 2024 | 1,650.00 | 1,684.00 | 1,632.00 | 1,648.00 | 1,648.00 | 813,600 |
07 feb 2024 | 1,641.00 | 1,718.00 | 1,637.00 | 1,646.00 | 1,646.00 | 839,140 |
06 feb 2024 | 1,690.00 | 1,690.00 | 1,633.00 | 1,637.00 | 1,637.00 | 795,418 |
05 feb 2024 | 1,721.00 | 1,736.00 | 1,684.00 | 1,690.00 | 1,690.00 | 836,221 |
02 feb 2024 | 1,770.00 | 1,781.00 | 1,714.00 | 1,720.00 | 1,720.00 | 981,747 |
01 feb 2024 | 1,800.00 | 1,811.00 | 1,744.00 | 1,770.00 | 1,770.00 | 790,528 |
31 ene 2024 | 1,800.00 | 1,861.00 | 1,771.00 | 1,821.00 | 1,821.00 | 1,208,990 |
*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. |