Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 1,422.00 | 1,422.00 | 1,392.00 | 1,410.50 | 1,410.50 | 1,194,900 |
20 may 2024 | 1,402.00 | 1,427.00 | 1,392.50 | 1,418.00 | 1,418.00 | 896,900 |
17 may 2024 | 1,401.50 | 1,419.00 | 1,391.50 | 1,412.00 | 1,412.00 | 715,000 |
16 may 2024 | 1,431.50 | 1,433.00 | 1,399.00 | 1,415.00 | 1,415.00 | 972,800 |
15 may 2024 | 1,443.00 | 1,452.00 | 1,416.00 | 1,429.50 | 1,429.50 | 944,700 |
14 may 2024 | 1,415.00 | 1,463.00 | 1,410.50 | 1,461.00 | 1,461.00 | 1,072,100 |
13 may 2024 | 1,403.50 | 1,422.50 | 1,402.50 | 1,413.00 | 1,413.00 | 929,700 |
10 may 2024 | 1,399.50 | 1,420.50 | 1,383.50 | 1,420.50 | 1,420.50 | 1,094,400 |
09 may 2024 | 1,365.00 | 1,407.00 | 1,365.00 | 1,396.00 | 1,396.00 | 1,207,300 |
08 may 2024 | 1,350.00 | 1,374.50 | 1,347.00 | 1,363.50 | 1,363.50 | 1,198,100 |
07 may 2024 | 1,343.50 | 1,359.50 | 1,334.00 | 1,356.00 | 1,356.00 | 1,297,900 |
02 may 2024 | 1,360.00 | 1,367.00 | 1,315.50 | 1,317.00 | 1,317.00 | 2,127,700 |
01 may 2024 | 1,402.00 | 1,405.50 | 1,356.00 | 1,356.00 | 1,356.00 | 3,297,100 |
30 abr 2024 | 1,464.50 | 1,475.50 | 1,457.00 | 1,475.00 | 1,475.00 | 1,424,600 |
26 abr 2024 | 1,447.00 | 1,462.50 | 1,434.50 | 1,455.00 | 1,455.00 | 938,500 |
25 abr 2024 | 1,457.00 | 1,472.50 | 1,450.50 | 1,457.50 | 1,457.50 | 841,200 |
24 abr 2024 | 1,476.00 | 1,493.00 | 1,460.50 | 1,472.50 | 1,472.50 | 742,700 |
23 abr 2024 | 1,464.00 | 1,479.00 | 1,455.50 | 1,460.00 | 1,460.00 | 1,294,300 |
22 abr 2024 | 1,441.00 | 1,468.00 | 1,431.00 | 1,464.00 | 1,464.00 | 1,179,600 |
19 abr 2024 | 1,500.00 | 1,503.00 | 1,429.50 | 1,429.50 | 1,429.50 | 1,778,700 |
18 abr 2024 | 1,520.50 | 1,540.50 | 1,508.00 | 1,508.00 | 1,508.00 | 1,228,500 |
17 abr 2024 | 1,548.00 | 1,551.00 | 1,517.50 | 1,524.50 | 1,524.50 | 1,430,700 |
16 abr 2024 | 1,520.00 | 1,548.50 | 1,515.50 | 1,543.50 | 1,543.50 | 1,612,600 |
15 abr 2024 | 1,562.00 | 1,563.50 | 1,529.00 | 1,536.00 | 1,536.00 | 879,900 |
12 abr 2024 | 1,582.00 | 1,600.50 | 1,578.00 | 1,578.00 | 1,578.00 | 727,500 |
11 abr 2024 | 1,570.00 | 1,573.50 | 1,558.00 | 1,566.50 | 1,566.50 | 874,500 |
10 abr 2024 | 1,616.50 | 1,616.50 | 1,583.00 | 1,593.50 | 1,593.50 | 859,400 |
09 abr 2024 | 1,617.00 | 1,628.00 | 1,601.50 | 1,618.00 | 1,618.00 | 670,800 |
08 abr 2024 | 1,581.00 | 1,622.00 | 1,578.00 | 1,615.00 | 1,615.00 | 1,161,500 |
05 abr 2024 | 1,567.00 | 1,579.50 | 1,558.00 | 1,572.00 | 1,572.00 | 750,500 |
04 abr 2024 | 1,569.00 | 1,576.00 | 1,557.00 | 1,572.00 | 1,572.00 | 849,500 |
03 abr 2024 | 1,546.50 | 1,564.50 | 1,525.00 | 1,557.00 | 1,557.00 | 1,373,600 |
02 abr 2024 | 1,585.00 | 1,588.50 | 1,545.00 | 1,567.00 | 1,567.00 | 2,192,200 |
01 abr 2024 | 1,634.50 | 1,635.50 | 1,608.00 | 1,613.50 | 1,613.50 | 817,200 |
29 mar 2024 | 1,629.00 | 1,632.00 | 1,608.00 | 1,616.00 | 1,616.00 | 579,600 |
28 mar 2024 | 1,650.00 | 1,656.00 | 1,603.00 | 1,608.50 | 1,608.50 | 2,339,700 |
28 mar 2024 | 50 Dividendo | |||||
27 mar 2024 | 1,691.00 | 1,720.50 | 1,687.50 | 1,702.00 | 1,652.00 | 1,380,600 |
26 mar 2024 | 1,682.00 | 1,696.00 | 1,673.50 | 1,687.00 | 1,637.44 | 1,467,200 |
25 mar 2024 | 1,731.50 | 1,751.50 | 1,690.00 | 1,690.00 | 1,640.35 | 1,773,100 |
22 mar 2024 | 1,788.00 | 1,796.50 | 1,712.50 | 1,735.00 | 1,684.03 | 2,887,500 |
21 mar 2024 | 1,802.00 | 1,813.50 | 1,784.00 | 1,797.00 | 1,744.21 | 846,100 |
19 mar 2024 | 1,801.50 | 1,809.00 | 1,775.50 | 1,802.00 | 1,749.06 | 903,700 |
18 mar 2024 | 1,778.00 | 1,808.00 | 1,774.50 | 1,807.50 | 1,754.40 | 681,800 |
15 mar 2024 | 1,761.00 | 1,813.50 | 1,756.00 | 1,792.00 | 1,739.36 | 1,531,500 |
14 mar 2024 | 1,717.00 | 1,771.00 | 1,701.00 | 1,754.50 | 1,702.96 | 1,723,300 |
13 mar 2024 | 1,781.50 | 1,786.50 | 1,723.50 | 1,724.00 | 1,673.35 | 1,557,800 |
12 mar 2024 | 1,767.00 | 1,795.50 | 1,742.00 | 1,792.50 | 1,739.84 | 840,500 |
11 mar 2024 | 1,760.00 | 1,779.50 | 1,742.50 | 1,766.00 | 1,714.12 | 1,144,900 |
08 mar 2024 | 1,789.50 | 1,814.00 | 1,757.00 | 1,770.50 | 1,718.49 | 1,286,700 |
07 mar 2024 | 1,780.00 | 1,795.00 | 1,766.00 | 1,785.50 | 1,733.05 | 1,162,900 |
06 mar 2024 | 1,755.50 | 1,783.50 | 1,748.00 | 1,779.50 | 1,727.22 | 1,419,400 |
05 mar 2024 | 1,780.00 | 1,790.00 | 1,735.00 | 1,755.50 | 1,703.93 | 1,792,800 |
04 mar 2024 | 1,818.50 | 1,844.00 | 1,792.00 | 1,795.50 | 1,742.75 | 1,489,800 |
01 mar 2024 | 1,877.00 | 1,924.50 | 1,825.00 | 1,825.00 | 1,771.39 | 1,987,200 |
29 feb 2024 | 1,851.50 | 1,882.50 | 1,823.00 | 1,872.50 | 1,817.49 | 11,167,900 |
28 feb 2024 | 1,843.00 | 1,883.00 | 1,834.00 | 1,863.00 | 1,808.27 | 1,783,500 |
27 feb 2024 | 1,812.00 | 1,847.00 | 1,807.00 | 1,833.00 | 1,779.15 | 1,032,200 |
26 feb 2024 | 1,831.50 | 1,841.50 | 1,806.50 | 1,815.00 | 1,761.68 | 1,836,100 |
22 feb 2024 | 1,832.50 | 1,847.00 | 1,825.00 | 1,842.00 | 1,787.89 | 1,377,900 |
21 feb 2024 | 1,835.00 | 1,857.00 | 1,817.50 | 1,851.50 | 1,797.11 | 866,500 |
20 feb 2024 | 1,854.50 | 1,857.00 | 1,825.00 | 1,851.50 | 1,797.11 | 1,017,100 |
19 feb 2024 | 1,884.00 | 1,884.50 | 1,840.00 | 1,856.00 | 1,801.48 | 1,046,400 |
16 feb 2024 | 1,830.00 | 1,885.00 | 1,825.00 | 1,877.50 | 1,822.34 | 1,582,300 |
15 feb 2024 | 1,828.00 | 1,834.50 | 1,805.00 | 1,819.00 | 1,765.56 | 1,227,900 |
14 feb 2024 | 1,761.50 | 1,825.00 | 1,757.00 | 1,819.50 | 1,766.05 | 1,269,800 |
13 feb 2024 | 1,783.00 | 1,804.00 | 1,763.00 | 1,785.50 | 1,733.05 | 1,874,400 |
09 feb 2024 | 1,805.50 | 1,831.50 | 1,772.00 | 1,779.50 | 1,727.22 | 1,718,200 |
08 feb 2024 | 1,796.50 | 1,826.00 | 1,784.50 | 1,799.00 | 1,746.15 | 1,333,500 |
07 feb 2024 | 1,843.00 | 1,844.50 | 1,791.50 | 1,796.50 | 1,743.72 | 1,456,600 |
06 feb 2024 | 1,857.50 | 1,857.50 | 1,817.50 | 1,817.50 | 1,764.11 | 1,474,000 |
05 feb 2024 | 1,860.50 | 1,897.50 | 1,840.00 | 1,860.50 | 1,805.84 | 1,843,800 |
02 feb 2024 | 1,799.00 | 1,952.00 | 1,792.50 | 1,878.50 | 1,823.31 | 3,803,300 |
01 feb 2024 | 1,820.00 | 1,821.50 | 1,783.50 | 1,787.00 | 1,734.50 | 1,432,500 |
31 ene 2024 | 1,815.00 | 1,849.00 | 1,796.00 | 1,844.00 | 1,789.83 | 1,635,500 |
30 ene 2024 | 1,810.50 | 1,853.00 | 1,784.00 | 1,827.00 | 1,773.33 | 2,314,900 |
29 ene 2024 | 1,787.50 | 1,789.00 | 1,766.00 | 1,770.50 | 1,718.49 | 1,259,800 |
26 ene 2024 | 1,789.00 | 1,804.50 | 1,781.00 | 1,788.00 | 1,735.47 | 1,091,600 |
25 ene 2024 | 1,799.00 | 1,814.00 | 1,777.00 | 1,809.50 | 1,756.34 | 918,900 |
24 ene 2024 | 1,828.00 | 1,838.00 | 1,801.00 | 1,807.00 | 1,753.92 | 1,310,400 |
23 ene 2024 | 1,838.00 | 1,853.50 | 1,811.50 | 1,818.00 | 1,764.59 | 2,055,300 |
22 ene 2024 | 1,772.00 | 1,799.00 | 1,758.00 | 1,798.00 | 1,745.18 | 1,011,600 |
19 ene 2024 | 1,767.50 | 1,787.50 | 1,748.00 | 1,772.00 | 1,719.94 | 1,557,900 |
18 ene 2024 | 1,747.00 | 1,766.00 | 1,725.50 | 1,736.00 | 1,685.00 | 1,493,000 |
17 ene 2024 | 1,767.50 | 1,774.00 | 1,737.00 | 1,742.00 | 1,690.82 | 1,262,900 |
16 ene 2024 | 1,799.50 | 1,799.50 | 1,761.00 | 1,765.50 | 1,713.63 | 1,490,900 |
15 ene 2024 | 1,805.50 | 1,810.00 | 1,777.50 | 1,782.50 | 1,730.14 | 248,200 |
12 ene 2024 | 1,784.00 | 1,794.50 | 1,753.00 | 1,772.50 | 1,720.43 | 1,149,100 |
11 ene 2024 | 1,777.00 | 1,795.00 | 1,761.00 | 1,767.00 | 1,715.09 | 1,823,500 |
10 ene 2024 | 1,715.00 | 1,795.00 | 1,713.50 | 1,767.50 | 1,715.58 | 3,751,400 |
09 ene 2024 | 1,646.50 | 1,685.50 | 1,635.00 | 1,685.50 | 1,635.98 | 1,854,300 |
05 ene 2024 | 1,661.50 | 1,668.00 | 1,622.50 | 1,623.50 | 1,575.81 | 1,263,400 |
04 ene 2024 | 1,608.50 | 1,660.00 | 1,584.00 | 1,651.50 | 1,602.98 | 1,332,100 |
29 dic 2023 | 1,599.00 | 1,609.50 | 1,593.00 | 1,608.50 | 1,561.25 | 1,040,300 |
28 dic 2023 | 1,600.00 | 1,610.50 | 1,583.50 | 1,609.50 | 1,562.22 | 720,400 |
27 dic 2023 | 1,575.00 | 1,620.00 | 1,569.50 | 1,617.00 | 1,569.50 | 1,225,900 |
26 dic 2023 | 1,610.00 | 1,618.00 | 1,561.00 | 1,569.00 | 1,522.91 | 1,068,800 |
25 dic 2023 | 1,657.00 | 1,670.00 | 1,600.50 | 1,610.50 | 1,563.19 | 1,813,500 |
22 dic 2023 | 1,667.00 | 1,680.00 | 1,529.00 | 1,579.00 | 1,532.61 | 3,150,200 |
21 dic 2023 | 1,658.00 | 1,665.00 | 1,652.50 | 1,658.00 | 1,609.29 | 740,900 |
*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. |