Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 2,600.00 | 2,610.00 | 2,530.00 | 2,575.00 | 2,575.00 | 2,387,511 |
24 jun 2024 | 2,665.00 | 2,705.00 | 2,600.00 | 2,600.00 | 2,600.00 | 1,772,953 |
21 jun 2024 | 2,785.00 | 2,825.00 | 2,660.00 | 2,680.00 | 2,680.00 | 3,419,834 |
20 jun 2024 | 2,810.00 | 2,870.00 | 2,750.00 | 2,775.00 | 2,775.00 | 2,923,267 |
19 jun 2024 | 2,760.00 | 2,830.00 | 2,710.00 | 2,790.00 | 2,790.00 | 2,610,456 |
18 jun 2024 | 2,785.00 | 2,845.00 | 2,690.00 | 2,735.00 | 2,735.00 | 3,357,703 |
17 jun 2024 | 2,685.00 | 2,780.00 | 2,685.00 | 2,745.00 | 2,745.00 | 2,104,789 |
14 jun 2024 | 2,715.00 | 2,715.00 | 2,650.00 | 2,660.00 | 2,660.00 | 2,355,994 |
13 jun 2024 | 2,800.00 | 2,830.00 | 2,660.00 | 2,670.00 | 2,670.00 | 3,879,200 |
12 jun 2024 | 2,705.00 | 2,860.00 | 2,700.00 | 2,740.00 | 2,740.00 | 3,036,724 |
11 jun 2024 | 2,885.00 | 2,895.00 | 2,670.00 | 2,675.00 | 2,675.00 | 3,729,151 |
07 jun 2024 | 2,900.00 | 2,940.00 | 2,880.00 | 2,920.00 | 2,920.00 | 1,264,856 |
06 jun 2024 | 2,980.00 | 2,980.00 | 2,875.00 | 2,895.00 | 2,895.00 | 1,972,047 |
05 jun 2024 | 2,890.00 | 2,925.00 | 2,805.00 | 2,920.00 | 2,920.00 | 2,317,646 |
04 jun 2024 | 2,890.00 | 2,995.00 | 2,865.00 | 2,880.00 | 2,880.00 | 2,635,326 |
03 jun 2024 | 2,925.00 | 2,965.00 | 2,855.00 | 2,885.00 | 2,885.00 | 1,749,614 |
31 may 2024 | 2,990.00 | 3,070.00 | 2,835.00 | 2,870.00 | 2,870.00 | 4,802,260 |
30 may 2024 | 2,850.00 | 2,940.00 | 2,845.00 | 2,915.00 | 2,915.00 | 1,964,478 |
29 may 2024 | 2,970.00 | 2,980.00 | 2,870.00 | 2,880.00 | 2,880.00 | 1,896,609 |
28 may 2024 | 2,920.00 | 3,000.00 | 2,910.00 | 2,935.00 | 2,935.00 | 2,301,266 |
27 may 2024 | 2,855.00 | 2,970.00 | 2,830.00 | 2,905.00 | 2,905.00 | 2,622,028 |
24 may 2024 | 2,680.00 | 2,880.00 | 2,670.00 | 2,820.00 | 2,820.00 | 2,645,027 |
23 may 2024 | 2,770.00 | 2,780.00 | 2,665.00 | 2,720.00 | 2,720.00 | 1,622,229 |
22 may 2024 | 2,760.00 | 2,775.00 | 2,720.00 | 2,750.00 | 2,750.00 | 1,117,072 |
21 may 2024 | 2,855.00 | 2,855.00 | 2,750.00 | 2,750.00 | 2,750.00 | 1,609,649 |
20 may 2024 | 2,825.00 | 2,870.00 | 2,785.00 | 2,845.00 | 2,845.00 | 1,818,849 |
17 may 2024 | 2,805.00 | 2,830.00 | 2,735.00 | 2,800.00 | 2,800.00 | 1,910,739 |
16 may 2024 | 2,910.00 | 2,950.00 | 2,780.00 | 2,805.00 | 2,805.00 | 3,359,260 |
15 may 2024 | 2,980.00 | 2,980.00 | 2,845.00 | 2,855.00 | 2,855.00 | 5,291,902 |
14 may 2024 | 2,535.00 | 2,710.00 | 2,535.00 | 2,710.00 | 2,710.00 | 2,695,332 |
13 may 2024 | 2,550.00 | 2,580.00 | 2,505.00 | 2,520.00 | 2,520.00 | 2,381,921 |
10 may 2024 | 2,660.00 | 2,680.00 | 2,540.00 | 2,550.00 | 2,550.00 | 2,734,583 |
09 may 2024 | 2,800.00 | 2,815.00 | 2,500.00 | 2,625.00 | 2,625.00 | 6,368,179 |
08 may 2024 | 2,765.00 | 2,800.00 | 2,755.00 | 2,770.00 | 2,770.00 | 1,336,645 |
07 may 2024 | 2,800.00 | 2,875.00 | 2,725.00 | 2,760.00 | 2,760.00 | 3,725,814 |
06 may 2024 | 3,130.00 | 3,135.00 | 2,835.00 | 2,835.00 | 2,835.00 | 4,945,921 |
03 may 2024 | 3,240.00 | 3,270.00 | 3,130.00 | 3,145.00 | 3,145.00 | 2,737,591 |
02 may 2024 | 3,140.00 | 3,205.00 | 3,090.00 | 3,150.00 | 3,150.00 | 2,642,052 |
30 abr 2024 | 3,130.00 | 3,160.00 | 3,105.00 | 3,120.00 | 3,120.00 | 1,238,230 |
29 abr 2024 | 3,270.00 | 3,270.00 | 3,095.00 | 3,125.00 | 3,125.00 | 4,318,289 |
26 abr 2024 | 2,900.00 | 3,110.00 | 2,895.00 | 3,110.00 | 3,110.00 | 2,755,858 |
25 abr 2024 | 2,915.00 | 2,990.00 | 2,815.00 | 2,830.00 | 2,830.00 | 2,954,943 |
24 abr 2024 | 2,960.00 | 2,990.00 | 2,890.00 | 2,975.00 | 2,975.00 | 2,712,890 |
23 abr 2024 | 2,805.00 | 2,890.00 | 2,800.00 | 2,860.00 | 2,860.00 | 2,110,482 |
22 abr 2024 | 2,870.00 | 2,925.00 | 2,760.00 | 2,765.00 | 2,765.00 | 3,155,900 |
19 abr 2024 | 3,000.00 | 3,075.00 | 2,780.00 | 2,860.00 | 2,860.00 | 3,975,551 |
18 abr 2024 | 2,860.00 | 3,080.00 | 2,820.00 | 3,035.00 | 3,035.00 | 3,634,842 |
17 abr 2024 | 2,925.00 | 2,935.00 | 2,810.00 | 2,900.00 | 2,900.00 | 2,954,009 |
16 abr 2024 | 2,720.00 | 2,940.00 | 2,695.00 | 2,830.00 | 2,830.00 | 5,267,266 |
15 abr 2024 | 2,855.00 | 2,880.00 | 2,750.00 | 2,755.00 | 2,755.00 | 2,833,306 |
12 abr 2024 | 3,060.00 | 3,070.00 | 2,860.00 | 2,900.00 | 2,900.00 | 4,176,624 |
11 abr 2024 | 3,040.00 | 3,130.00 | 2,950.00 | 3,015.00 | 3,015.00 | 2,529,384 |
10 abr 2024 | 3,115.00 | 3,210.00 | 3,020.00 | 3,020.00 | 3,020.00 | 2,741,767 |
09 abr 2024 | 3,180.00 | 3,215.00 | 2,990.00 | 3,020.00 | 3,020.00 | 3,815,865 |
08 abr 2024 | 3,435.00 | 3,435.00 | 3,125.00 | 3,150.00 | 3,150.00 | 2,979,865 |
03 abr 2024 | 3,340.00 | 3,415.00 | 3,330.00 | 3,385.00 | 3,385.00 | 1,073,024 |
02 abr 2024 | 3,410.00 | 3,475.00 | 3,325.00 | 3,400.00 | 3,400.00 | 2,316,959 |
01 abr 2024 | 3,395.00 | 3,430.00 | 3,305.00 | 3,420.00 | 3,420.00 | 1,746,584 |
29 mar 2024 | 3,185.00 | 3,455.00 | 3,185.00 | 3,360.00 | 3,360.00 | 2,463,000 |
28 mar 2024 | 3,245.00 | 3,270.00 | 3,150.00 | 3,165.00 | 3,165.00 | 2,163,188 |
27 mar 2024 | 3,360.00 | 3,390.00 | 3,040.00 | 3,150.00 | 3,150.00 | 3,753,762 |
26 mar 2024 | 3,510.00 | 3,550.00 | 3,340.00 | 3,340.00 | 3,340.00 | 2,069,744 |
25 mar 2024 | 3,560.00 | 3,640.00 | 3,460.00 | 3,460.00 | 3,460.00 | 2,286,525 |
22 mar 2024 | 3,445.00 | 3,545.00 | 3,395.00 | 3,450.00 | 3,450.00 | 2,632,925 |
21 mar 2024 | 3,495.00 | 3,560.00 | 3,350.00 | 3,395.00 | 3,395.00 | 3,349,306 |
20 mar 2024 | 3,400.00 | 3,490.00 | 3,315.00 | 3,375.00 | 3,375.00 | 4,262,715 |
19 mar 2024 | 3,695.00 | 3,725.00 | 3,300.00 | 3,305.00 | 3,305.00 | 4,661,114 |
18 mar 2024 | 3,650.00 | 3,675.00 | 3,600.00 | 3,665.00 | 3,665.00 | 1,195,124 |
15 mar 2024 | 3,750.00 | 3,815.00 | 3,520.00 | 3,605.00 | 3,605.00 | 4,449,426 |
14 mar 2024 | 3,450.00 | 3,750.00 | 3,385.00 | 3,750.00 | 3,750.00 | 3,747,211 |
13 mar 2024 | 3,610.00 | 3,640.00 | 3,400.00 | 3,410.00 | 3,410.00 | 3,079,496 |
12 mar 2024 | 3,790.00 | 3,795.00 | 3,575.00 | 3,585.00 | 3,585.00 | 3,365,929 |
11 mar 2024 | 3,830.00 | 3,930.00 | 3,680.00 | 3,750.00 | 3,750.00 | 2,108,788 |
08 mar 2024 | 3,920.00 | 3,980.00 | 3,815.00 | 3,825.00 | 3,825.00 | 2,218,597 |
07 mar 2024 | 4,135.00 | 4,150.00 | 3,910.00 | 3,910.00 | 3,910.00 | 2,114,270 |
06 mar 2024 | 4,180.00 | 4,225.00 | 4,045.00 | 4,085.00 | 4,085.00 | 1,559,769 |
05 mar 2024 | 4,270.00 | 4,290.00 | 4,180.00 | 4,200.00 | 4,200.00 | 1,118,170 |
04 mar 2024 | 4,560.00 | 4,565.00 | 4,170.00 | 4,200.00 | 4,200.00 | 2,437,526 |
01 mar 2024 | 4,250.00 | 4,340.00 | 4,230.00 | 4,340.00 | 4,340.00 | 1,771,601 |
29 feb 2024 | 3,985.00 | 4,140.00 | 3,910.00 | 4,140.00 | 4,140.00 | 2,368,758 |
27 feb 2024 | 3,990.00 | 4,010.00 | 3,815.00 | 3,960.00 | 3,960.00 | 1,670,471 |
26 feb 2024 | 3,970.00 | 4,015.00 | 3,920.00 | 3,975.00 | 3,975.00 | 1,318,385 |
23 feb 2024 | 4,145.00 | 4,170.00 | 3,900.00 | 3,900.00 | 3,900.00 | 2,029,636 |
22 feb 2024 | 4,140.00 | 4,210.00 | 4,010.00 | 4,015.00 | 4,015.00 | 2,054,078 |
21 feb 2024 | 4,130.00 | 4,205.00 | 3,955.00 | 3,990.00 | 3,990.00 | 1,970,421 |
20 feb 2024 | 4,060.00 | 4,160.00 | 4,055.00 | 4,150.00 | 4,150.00 | 1,066,434 |
19 feb 2024 | 4,170.00 | 4,170.00 | 4,025.00 | 4,080.00 | 4,080.00 | 1,323,366 |
16 feb 2024 | 4,425.00 | 4,450.00 | 4,125.00 | 4,185.00 | 4,185.00 | 1,755,608 |
15 feb 2024 | 4,280.00 | 4,435.00 | 4,260.00 | 4,430.00 | 4,430.00 | 1,867,413 |
05 feb 2024 | 3,995.00 | 4,105.00 | 3,985.00 | 4,105.00 | 4,105.00 | 1,512,766 |
02 feb 2024 | 3,995.00 | 4,000.00 | 3,905.00 | 3,985.00 | 3,985.00 | 1,321,415 |
01 feb 2024 | 3,930.00 | 4,000.00 | 3,860.00 | 3,960.00 | 3,960.00 | 1,564,707 |
31 ene 2024 | 3,810.00 | 3,920.00 | 3,800.00 | 3,900.00 | 3,900.00 | 1,343,687 |
30 ene 2024 | 3,830.00 | 3,895.00 | 3,790.00 | 3,835.00 | 3,835.00 | 1,694,357 |
29 ene 2024 | 3,915.00 | 3,920.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,540,808 |
26 ene 2024 | 3,700.00 | 3,895.00 | 3,680.00 | 3,895.00 | 3,895.00 | 2,215,100 |
25 ene 2024 | 3,715.00 | 3,760.00 | 3,685.00 | 3,720.00 | 3,720.00 | 1,025,608 |
24 ene 2024 | 3,775.00 | 3,795.00 | 3,680.00 | 3,680.00 | 3,680.00 | 1,134,308 |
23 ene 2024 | 3,830.00 | 3,860.00 | 3,750.00 | 3,750.00 | 3,750.00 | 1,175,206 |
22 ene 2024 | 3,780.00 | 3,870.00 | 3,760.00 | 3,815.00 | 3,815.00 | 1,892,364 |
*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. |