Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 9,221.53 | 9,440.31 | 9,221.53 | 9,342.92 | 9,342.92 | 819,669,947 |
27 mar 2024 | 9,437.56 | 9,437.67 | 9,222.47 | 9,222.47 | 9,222.47 | 1,320,900 |
26 mar 2024 | 9,413.26 | 9,490.75 | 9,366.00 | 9,449.43 | 9,449.43 | 1,364,800 |
25 mar 2024 | 9,538.35 | 9,601.84 | 9,421.08 | 9,422.61 | 9,422.61 | 1,501,600 |
22 mar 2024 | 9,659.88 | 9,680.21 | 9,505.99 | 9,565.56 | 9,565.56 | 1,578,500 |
21 mar 2024 | 9,736.23 | 9,758.33 | 9,663.49 | 9,682.51 | 9,682.51 | 1,559,800 |
20 mar 2024 | 9,669.70 | 9,725.31 | 9,654.53 | 9,717.37 | 9,717.37 | 1,474,800 |
19 mar 2024 | 9,723.40 | 9,785.10 | 9,696.69 | 9,696.69 | 9,696.69 | 1,610,800 |
18 mar 2024 | 9,665.07 | 9,752.83 | 9,646.21 | 9,752.83 | 9,752.83 | 1,763,300 |
15 mar 2024 | 9,532.42 | 9,616.49 | 9,455.51 | 9,612.75 | 9,612.75 | 1,495,900 |
14 mar 2024 | 9,598.42 | 9,675.47 | 9,489.02 | 9,555.42 | 9,555.42 | 1,526,300 |
13 mar 2024 | 9,640.09 | 9,674.14 | 9,568.88 | 9,604.99 | 9,604.99 | 1,592,800 |
12 mar 2024 | 9,603.45 | 9,649.74 | 9,535.21 | 9,630.55 | 9,630.55 | 1,735,600 |
11 mar 2024 | 9,369.65 | 9,581.66 | 9,363.41 | 9,581.53 | 9,581.53 | 1,600,700 |
08 mar 2024 | 9,281.61 | 9,386.75 | 9,230.06 | 9,369.05 | 9,369.05 | 1,321,100 |
07 mar 2024 | 9,398.05 | 9,454.54 | 9,267.12 | 9,267.12 | 9,267.12 | 1,528,000 |
06 mar 2024 | 9,366.71 | 9,487.19 | 9,309.84 | 9,395.65 | 9,395.65 | 1,397,900 |
05 mar 2024 | 9,371.94 | 9,448.73 | 9,344.45 | 9,416.80 | 9,416.80 | 1,650,200 |
04 mar 2024 | 9,456.37 | 9,486.70 | 9,359.84 | 9,438.24 | 9,438.24 | 1,666,600 |
01 mar 2024 | 9,345.74 | 9,452.63 | 9,298.16 | 9,434.75 | 9,434.75 | 1,751,500 |
29 feb 2024 | 9,001.28 | 9,334.94 | 9,001.28 | 9,330.44 | 9,330.44 | 1,739,600 |
28 feb 2024 | 9,293.15 | 9,391.52 | 9,047.10 | 9,047.10 | 9,047.10 | 2,177,700 |
27 feb 2024 | 9,032.26 | 9,269.57 | 9,016.61 | 9,269.57 | 9,269.57 | 1,566,800 |
26 feb 2024 | 9,070.22 | 9,154.60 | 9,023.33 | 9,066.09 | 9,066.09 | 1,505,000 |
23 feb 2024 | 9,074.61 | 9,077.56 | 8,971.34 | 9,069.42 | 9,069.42 | 1,464,100 |
22 feb 2024 | 8,971.44 | 9,050.27 | 8,946.24 | 9,043.75 | 9,043.75 | 1,275,200 |
21 feb 2024 | 8,829.70 | 9,130.03 | 8,798.37 | 8,975.97 | 8,975.97 | 1,639,500 |
20 feb 2024 | 8,857.50 | 8,919.81 | 8,798.43 | 8,905.96 | 8,905.96 | 1,292,800 |
19 feb 2024 | 8,957.28 | 8,957.28 | 8,797.46 | 8,902.33 | 8,902.33 | 1,716,900 |
08 feb 2024 | 8,750.54 | 8,975.05 | 8,742.95 | 8,820.60 | 8,820.60 | 1,974,300 |
07 feb 2024 | 8,464.87 | 8,724.17 | 8,445.71 | 8,708.24 | 8,708.24 | 2,101,200 |
06 feb 2024 | 7,886.32 | 8,471.28 | 7,880.40 | 8,460.38 | 8,460.38 | 1,854,000 |
05 feb 2024 | 7,987.34 | 8,171.77 | 7,683.63 | 7,964.71 | 7,964.71 | 1,723,400 |
02 feb 2024 | 8,239.50 | 8,300.75 | 7,840.62 | 8,055.77 | 8,055.77 | 1,447,900 |
01 feb 2024 | 8,172.81 | 8,371.38 | 8,134.81 | 8,240.48 | 8,240.48 | 1,233,400 |
31 ene 2024 | 8,340.72 | 8,408.67 | 8,208.45 | 8,212.84 | 8,212.84 | 1,298,100 |
30 ene 2024 | 8,523.74 | 8,579.59 | 8,370.06 | 8,375.98 | 8,375.98 | 1,063,900 |
29 ene 2024 | 8,775.38 | 8,800.64 | 8,581.76 | 8,581.76 | 8,581.76 | 1,214,400 |
26 ene 2024 | 8,809.76 | 8,859.63 | 8,746.10 | 8,762.33 | 8,762.33 | 1,270,400 |
25 ene 2024 | 8,661.45 | 8,858.21 | 8,621.18 | 8,856.22 | 8,856.22 | 1,403,900 |
24 ene 2024 | 8,633.17 | 8,693.08 | 8,404.07 | 8,682.19 | 8,682.19 | 1,248,100 |
23 ene 2024 | 8,465.00 | 8,638.90 | 8,402.06 | 8,596.28 | 8,596.28 | 1,158,200 |
22 ene 2024 | 8,769.39 | 8,769.39 | 8,430.61 | 8,479.55 | 8,479.55 | 1,246,800 |
19 ene 2024 | 8,821.77 | 8,890.12 | 8,771.58 | 8,787.02 | 8,787.02 | 972,200 |
18 ene 2024 | 8,706.14 | 8,858.40 | 8,585.20 | 8,847.00 | 8,847.00 | 1,339,000 |
17 ene 2024 | 8,968.53 | 8,968.53 | 8,759.76 | 8,759.76 | 8,759.76 | 918,900 |
16 ene 2024 | 8,946.93 | 9,002.34 | 8,871.19 | 8,992.07 | 8,992.07 | 980,700 |
15 ene 2024 | 8,957.72 | 9,045.55 | 8,912.45 | 8,963.93 | 8,963.93 | 818,700 |
12 ene 2024 | 9,026.74 | 9,095.61 | 8,995.41 | 8,996.26 | 8,996.26 | 902,300 |
11 ene 2024 | 8,918.23 | 9,099.22 | 8,898.20 | 9,053.88 | 9,053.88 | 995,900 |
10 ene 2024 | 8,938.45 | 9,035.19 | 8,857.97 | 8,922.79 | 8,922.79 | 871,400 |
09 ene 2024 | 8,960.97 | 9,042.45 | 8,912.03 | 8,971.72 | 8,971.72 | 945,900 |
08 ene 2024 | 9,095.71 | 9,119.12 | 8,947.72 | 8,947.72 | 8,947.72 | 997,600 |
05 ene 2024 | 9,205.39 | 9,275.23 | 9,074.93 | 9,116.44 | 9,116.44 | 995,700 |
04 ene 2024 | 9,317.40 | 9,317.40 | 9,171.13 | 9,215.25 | 9,215.25 | 893,300 |
03 ene 2024 | 9,378.69 | 9,405.09 | 9,280.82 | 9,330.86 | 9,330.86 | 1,001,200 |
02 ene 2024 | 9,527.11 | 9,527.11 | 9,401.35 | 9,401.35 | 9,401.35 | 1,066,900 |
29 dic 2023 | 9,434.58 | 9,534.68 | 9,427.92 | 9,524.69 | 9,524.69 | 1,149,100 |
28 dic 2023 | 9,182.85 | 9,476.80 | 9,166.58 | 9,441.05 | 9,441.05 | 1,260,700 |
27 dic 2023 | 9,170.26 | 9,211.42 | 9,121.17 | 9,191.74 | 9,191.74 | 881,300 |
26 dic 2023 | 9,248.07 | 9,248.49 | 9,124.81 | 9,157.25 | 9,157.25 | 777,900 |
25 dic 2023 | 9,200.65 | 9,268.27 | 9,200.65 | 9,256.28 | 9,256.28 | 801,500 |
22 dic 2023 | 9,247.07 | 9,331.12 | 9,186.03 | 9,221.31 | 9,221.31 | 1,085,600 |
21 dic 2023 | 9,122.41 | 9,286.07 | 9,106.15 | 9,257.09 | 9,257.09 | 934,800 |
20 dic 2023 | 9,303.09 | 9,310.86 | 9,158.44 | 9,158.44 | 9,158.44 | 824,800 |
19 dic 2023 | 9,270.20 | 9,331.99 | 9,225.01 | 9,289.34 | 9,289.34 | 788,400 |
18 dic 2023 | 9,346.95 | 9,376.67 | 9,258.96 | 9,279.39 | 9,279.39 | 845,100 |
15 dic 2023 | 9,449.89 | 9,507.43 | 9,368.47 | 9,385.33 | 9,385.33 | 959,800 |
14 dic 2023 | 9,527.42 | 9,578.60 | 9,413.81 | 9,417.97 | 9,417.97 | 912,300 |
13 dic 2023 | 9,606.48 | 9,606.48 | 9,476.62 | 9,476.62 | 9,476.62 | 923,500 |
12 dic 2023 | 9,616.13 | 9,648.97 | 9,593.35 | 9,625.26 | 9,625.26 | 1,007,400 |
11 dic 2023 | 9,496.46 | 9,649.87 | 9,406.70 | 9,632.61 | 9,632.61 | 1,329,700 |
08 dic 2023 | 9,531.05 | 9,592.92 | 9,500.81 | 9,553.92 | 9,553.92 | 1,285,200 |
07 dic 2023 | 9,518.45 | 9,561.98 | 9,456.98 | 9,519.91 | 9,519.91 | 1,040,800 |
06 dic 2023 | 9,451.16 | 9,599.58 | 9,446.88 | 9,533.25 | 9,533.25 | 1,094,900 |
05 dic 2023 | 9,628.28 | 9,628.28 | 9,470.36 | 9,470.36 | 9,470.36 | 1,044,700 |
04 dic 2023 | 9,715.47 | 9,736.11 | 9,660.44 | 9,660.44 | 9,660.44 | 1,123,300 |
01 dic 2023 | 9,723.93 | 9,752.02 | 9,624.92 | 9,720.57 | 9,720.57 | 1,126,000 |
30 nov 2023 | 9,728.38 | 9,768.90 | 9,677.77 | 9,726.92 | 9,726.92 | 937,500 |
29 nov 2023 | 9,826.01 | 9,827.74 | 9,733.32 | 9,744.39 | 9,744.39 | 1,003,800 |
28 nov 2023 | 9,781.54 | 9,835.14 | 9,742.01 | 9,833.46 | 9,833.46 | 946,300 |
27 nov 2023 | 9,829.55 | 9,829.55 | 9,736.78 | 9,785.57 | 9,785.57 | 970,500 |
24 nov 2023 | 9,932.97 | 9,932.97 | 9,816.28 | 9,839.52 | 9,839.52 | 987,100 |
23 nov 2023 | 9,846.68 | 9,938.84 | 9,814.17 | 9,933.02 | 9,933.02 | 1,041,500 |
22 nov 2023 | 9,957.54 | 9,975.09 | 9,855.66 | 9,855.66 | 9,855.66 | 1,104,400 |
21 nov 2023 | 10,050.48 | 10,113.19 | 9,981.11 | 9,997.09 | 9,997.09 | 1,234,500 |
20 nov 2023 | 9,986.92 | 10,050.83 | 9,924.44 | 10,022.70 | 10,022.70 | 1,118,500 |
17 nov 2023 | 9,924.16 | 9,980.38 | 9,914.48 | 9,979.69 | 9,979.69 | 942,000 |
16 nov 2023 | 10,053.80 | 10,064.91 | 9,954.40 | 9,954.40 | 9,954.40 | 959,000 |
15 nov 2023 | 10,111.83 | 10,122.20 | 10,048.46 | 10,077.96 | 10,077.96 | 1,225,800 |
14 nov 2023 | 9,988.51 | 10,056.86 | 9,963.55 | 10,005.56 | 10,005.56 | 1,059,900 |
13 nov 2023 | 10,012.85 | 10,033.51 | 9,936.71 | 9,988.83 | 9,988.83 | 1,063,900 |
10 nov 2023 | 9,987.46 | 9,997.78 | 9,939.10 | 9,978.54 | 9,978.54 | 1,008,400 |
09 nov 2023 | 10,037.56 | 10,100.00 | 10,004.06 | 10,032.09 | 10,032.09 | 1,163,100 |
08 nov 2023 | 10,032.24 | 10,101.55 | 9,986.84 | 10,052.09 | 10,052.09 | 1,327,000 |
07 nov 2023 | 10,047.14 | 10,088.08 | 10,000.55 | 10,056.49 | 10,056.49 | 1,342,000 |
06 nov 2023 | 9,922.45 | 10,080.00 | 9,922.45 | 10,071.56 | 10,071.56 | 1,592,400 |
03 nov 2023 | 9,747.82 | 9,886.86 | 9,747.82 | 9,853.89 | 9,853.89 | 1,140,600 |
02 nov 2023 | 9,842.56 | 9,879.27 | 9,733.39 | 9,734.77 | 9,734.77 | 999,200 |
01 nov 2023 | 9,897.93 | 9,901.37 | 9,808.40 | 9,826.73 | 9,826.73 | 1,033,900 |
*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. |