Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 2,472.00 | 2,499.50 | 2,421.50 | 2,457.00 | 2,457.00 | 805,000 |
16 may 2024 | 2,373.50 | 2,499.00 | 2,363.50 | 2,495.00 | 2,495.00 | 1,713,900 |
15 may 2024 | 2,340.00 | 2,375.00 | 2,314.50 | 2,333.00 | 2,333.00 | 1,546,100 |
14 may 2024 | 2,251.00 | 2,278.50 | 2,227.00 | 2,260.00 | 2,260.00 | 1,295,200 |
13 may 2024 | 2,421.50 | 2,426.00 | 2,242.50 | 2,279.00 | 2,279.00 | 2,268,800 |
10 may 2024 | 2,782.00 | 2,865.00 | 2,367.00 | 2,431.50 | 2,431.50 | 2,426,100 |
09 may 2024 | 2,747.00 | 2,821.00 | 2,722.00 | 2,778.50 | 2,778.50 | 575,200 |
08 may 2024 | 2,720.00 | 2,754.50 | 2,705.00 | 2,717.50 | 2,717.50 | 306,100 |
07 may 2024 | 2,690.00 | 2,747.00 | 2,690.00 | 2,740.00 | 2,740.00 | 332,700 |
02 may 2024 | 2,684.00 | 2,700.50 | 2,671.50 | 2,694.50 | 2,694.50 | 208,300 |
01 may 2024 | 2,675.50 | 2,706.00 | 2,671.00 | 2,684.00 | 2,684.00 | 185,400 |
30 abr 2024 | 2,698.50 | 2,708.00 | 2,664.00 | 2,682.00 | 2,682.00 | 318,000 |
26 abr 2024 | 2,639.00 | 2,698.50 | 2,628.00 | 2,691.00 | 2,691.00 | 298,400 |
25 abr 2024 | 2,729.50 | 2,732.50 | 2,659.00 | 2,670.00 | 2,670.00 | 365,700 |
24 abr 2024 | 2,744.50 | 2,799.50 | 2,732.50 | 2,753.50 | 2,753.50 | 579,800 |
23 abr 2024 | 2,761.50 | 2,776.50 | 2,735.50 | 2,744.50 | 2,744.50 | 199,700 |
22 abr 2024 | 2,750.00 | 2,771.00 | 2,738.50 | 2,769.00 | 2,769.00 | 320,900 |
19 abr 2024 | 2,745.00 | 2,773.50 | 2,703.00 | 2,723.00 | 2,723.00 | 434,800 |
18 abr 2024 | 2,710.00 | 2,780.50 | 2,699.50 | 2,748.50 | 2,748.50 | 483,100 |
17 abr 2024 | 2,747.00 | 2,747.00 | 2,695.00 | 2,696.00 | 2,696.00 | 308,900 |
16 abr 2024 | 2,711.00 | 2,730.50 | 2,693.00 | 2,719.00 | 2,719.00 | 345,100 |
15 abr 2024 | 2,776.50 | 2,788.50 | 2,723.00 | 2,736.00 | 2,736.00 | 317,500 |
12 abr 2024 | 2,749.00 | 2,819.00 | 2,740.50 | 2,812.00 | 2,812.00 | 437,800 |
11 abr 2024 | 2,722.00 | 2,737.00 | 2,712.00 | 2,720.00 | 2,720.00 | 286,800 |
10 abr 2024 | 2,759.00 | 2,762.50 | 2,735.50 | 2,745.00 | 2,745.00 | 263,400 |
09 abr 2024 | 2,724.50 | 2,749.00 | 2,722.50 | 2,740.00 | 2,740.00 | 217,600 |
08 abr 2024 | 2,718.00 | 2,723.50 | 2,695.50 | 2,720.00 | 2,720.00 | 349,300 |
05 abr 2024 | 2,740.00 | 2,755.50 | 2,711.50 | 2,727.00 | 2,727.00 | 310,900 |
04 abr 2024 | 2,747.00 | 2,780.00 | 2,714.00 | 2,754.50 | 2,754.50 | 488,400 |
03 abr 2024 | 2,746.50 | 2,750.00 | 2,712.50 | 2,717.00 | 2,717.00 | 370,800 |
02 abr 2024 | 2,802.00 | 2,802.00 | 2,723.50 | 2,744.50 | 2,744.50 | 550,500 |
01 abr 2024 | 2,840.00 | 2,850.00 | 2,810.00 | 2,819.50 | 2,819.50 | 309,700 |
29 mar 2024 | 2,824.00 | 2,846.00 | 2,818.00 | 2,843.50 | 2,843.50 | 186,400 |
28 mar 2024 | 2,830.50 | 2,840.00 | 2,805.50 | 2,818.50 | 2,818.50 | 220,100 |
28 mar 2024 | 17.18 Dividendo | |||||
27 mar 2024 | 2,865.50 | 2,877.00 | 2,827.50 | 2,845.50 | 2,828.32 | 512,200 |
26 mar 2024 | 2,820.00 | 2,859.50 | 2,808.00 | 2,845.00 | 2,827.82 | 414,100 |
25 mar 2024 | 2,899.50 | 2,904.00 | 2,807.00 | 2,831.50 | 2,814.40 | 537,900 |
22 mar 2024 | 2,933.50 | 2,956.00 | 2,864.00 | 2,872.00 | 2,854.66 | 491,000 |
21 mar 2024 | 2,969.00 | 2,986.00 | 2,916.00 | 2,933.50 | 2,915.79 | 612,200 |
19 mar 2024 | 2,950.00 | 2,969.00 | 2,920.50 | 2,948.00 | 2,930.20 | 441,800 |
18 mar 2024 | 2,900.00 | 2,971.00 | 2,881.00 | 2,947.50 | 2,929.70 | 472,500 |
15 mar 2024 | 2,870.50 | 2,895.00 | 2,853.50 | 2,876.00 | 2,858.64 | 324,000 |
14 mar 2024 | 2,888.00 | 2,897.50 | 2,848.00 | 2,861.50 | 2,844.22 | 240,400 |
13 mar 2024 | 2,906.00 | 2,928.50 | 2,848.50 | 2,880.50 | 2,863.11 | 471,800 |
12 mar 2024 | 2,893.50 | 2,919.50 | 2,847.50 | 2,898.00 | 2,880.50 | 469,700 |
11 mar 2024 | 2,878.00 | 2,923.50 | 2,872.50 | 2,921.50 | 2,903.86 | 407,200 |
08 mar 2024 | 2,895.00 | 2,944.00 | 2,880.00 | 2,897.50 | 2,880.01 | 466,800 |
07 mar 2024 | 2,855.00 | 2,967.00 | 2,840.00 | 2,925.00 | 2,907.34 | 592,800 |
06 mar 2024 | 2,735.00 | 2,823.50 | 2,735.00 | 2,811.50 | 2,794.53 | 511,800 |
05 mar 2024 | 2,767.50 | 2,777.50 | 2,736.50 | 2,745.00 | 2,728.43 | 546,700 |
04 mar 2024 | 2,750.00 | 2,800.00 | 2,746.00 | 2,775.50 | 2,758.74 | 393,700 |
01 mar 2024 | 2,789.50 | 2,814.50 | 2,768.50 | 2,787.50 | 2,770.67 | 435,100 |
29 feb 2024 | 2,770.00 | 2,791.50 | 2,744.00 | 2,777.50 | 2,760.73 | 871,000 |
28 feb 2024 | 2,795.00 | 2,834.00 | 2,740.00 | 2,793.00 | 2,776.14 | 462,600 |
27 feb 2024 | 2,808.50 | 2,825.50 | 2,780.50 | 2,810.50 | 2,793.53 | 543,300 |
26 feb 2024 | 2,864.00 | 2,871.50 | 2,798.00 | 2,808.00 | 2,791.05 | 445,300 |
22 feb 2024 | 2,883.50 | 2,902.50 | 2,851.00 | 2,864.00 | 2,846.71 | 355,400 |
21 feb 2024 | 2,905.00 | 2,911.00 | 2,833.00 | 2,875.00 | 2,857.64 | 569,800 |
20 feb 2024 | 2,872.00 | 2,935.00 | 2,872.00 | 2,925.00 | 2,907.34 | 415,700 |
19 feb 2024 | 2,801.00 | 2,862.00 | 2,799.00 | 2,851.00 | 2,833.79 | 401,400 |
16 feb 2024 | 2,825.00 | 2,844.50 | 2,801.00 | 2,819.00 | 2,801.98 | 385,700 |
15 feb 2024 | 2,770.00 | 2,802.50 | 2,740.00 | 2,800.50 | 2,783.59 | 706,200 |
14 feb 2024 | 2,730.00 | 2,776.00 | 2,718.00 | 2,767.00 | 2,750.29 | 468,300 |
13 feb 2024 | 2,815.00 | 2,839.50 | 2,733.00 | 2,751.00 | 2,734.39 | 928,000 |
09 feb 2024 | 2,814.00 | 2,869.00 | 2,801.50 | 2,846.00 | 2,828.82 | 391,900 |
08 feb 2024 | 2,847.50 | 2,847.50 | 2,847.50 | 2,847.50 | 2,830.31 | 1,007,700 |
07 feb 2024 | 2,850.00 | 2,899.50 | 2,732.00 | 2,827.50 | 2,810.43 | 1,525,600 |
06 feb 2024 | 2,891.50 | 2,903.50 | 2,863.50 | 2,875.50 | 2,858.14 | 421,300 |
05 feb 2024 | 2,943.00 | 2,957.50 | 2,904.50 | 2,925.50 | 2,907.84 | 381,000 |
02 feb 2024 | 2,930.00 | 2,958.50 | 2,898.00 | 2,934.50 | 2,916.78 | 344,300 |
01 feb 2024 | 2,866.50 | 2,911.00 | 2,863.50 | 2,906.00 | 2,888.45 | 271,100 |
31 ene 2024 | 2,857.00 | 2,880.00 | 2,847.00 | 2,880.00 | 2,862.61 | 427,900 |
30 ene 2024 | 2,913.00 | 2,913.50 | 2,855.00 | 2,887.00 | 2,869.57 | 592,300 |
29 ene 2024 | 2,950.50 | 2,965.50 | 2,882.50 | 2,884.00 | 2,866.59 | 748,000 |
26 ene 2024 | 3,029.00 | 3,046.00 | 2,947.00 | 2,950.00 | 2,932.19 | 722,500 |
25 ene 2024 | 3,042.00 | 3,095.00 | 3,039.00 | 3,058.00 | 3,039.54 | 530,800 |
24 ene 2024 | 3,088.00 | 3,088.00 | 2,972.50 | 3,029.00 | 3,010.71 | 887,800 |
23 ene 2024 | 3,099.00 | 3,126.00 | 3,058.00 | 3,082.00 | 3,063.39 | 417,600 |
22 ene 2024 | 3,043.00 | 3,102.00 | 3,028.00 | 3,085.00 | 3,066.37 | 482,200 |
19 ene 2024 | 3,047.00 | 3,051.00 | 2,996.50 | 3,011.00 | 2,992.82 | 480,500 |
18 ene 2024 | 3,029.00 | 3,057.00 | 2,998.00 | 3,009.00 | 2,990.83 | 452,100 |
17 ene 2024 | 3,034.00 | 3,075.00 | 3,023.00 | 3,024.00 | 3,005.74 | 628,300 |
16 ene 2024 | 3,004.00 | 3,056.00 | 2,990.50 | 3,015.00 | 2,996.80 | 614,700 |
15 ene 2024 | 2,958.00 | 2,960.00 | 2,938.50 | 2,952.00 | 2,934.18 | 97,100 |
12 ene 2024 | 2,947.50 | 2,975.00 | 2,938.00 | 2,958.00 | 2,940.14 | 378,100 |
11 ene 2024 | 2,911.50 | 2,957.00 | 2,911.50 | 2,938.00 | 2,920.26 | 343,200 |
10 ene 2024 | 2,850.50 | 2,892.00 | 2,850.00 | 2,891.50 | 2,874.04 | 297,200 |
09 ene 2024 | 2,845.50 | 2,886.50 | 2,833.00 | 2,870.00 | 2,852.67 | 269,100 |
05 ene 2024 | 2,863.50 | 2,875.00 | 2,828.00 | 2,843.00 | 2,825.84 | 235,600 |
04 ene 2024 | 2,820.00 | 2,870.00 | 2,795.50 | 2,864.00 | 2,846.71 | 326,700 |
29 dic 2023 | 2,847.00 | 2,890.00 | 2,831.00 | 2,884.00 | 2,866.59 | 452,600 |
28 dic 2023 | 2,833.00 | 2,865.00 | 2,812.50 | 2,853.50 | 2,836.27 | 379,100 |
27 dic 2023 | 2,820.00 | 2,835.00 | 2,801.50 | 2,829.50 | 2,812.42 | 338,300 |
26 dic 2023 | 2,774.50 | 2,791.50 | 2,757.00 | 2,790.00 | 2,773.16 | 206,200 |
25 dic 2023 | 2,816.50 | 2,825.50 | 2,757.50 | 2,765.50 | 2,748.80 | 213,200 |
22 dic 2023 | 2,777.00 | 2,799.00 | 2,751.00 | 2,787.50 | 2,770.67 | 230,400 |
21 dic 2023 | 2,761.50 | 2,799.50 | 2,755.00 | 2,785.00 | 2,768.19 | 391,400 |
20 dic 2023 | 2,784.50 | 2,791.00 | 2,762.00 | 2,767.50 | 2,750.79 | 379,600 |
19 dic 2023 | 2,743.00 | 2,789.00 | 2,725.00 | 2,783.00 | 2,766.20 | 308,800 |
*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. |