Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 3,407.95 | 3,432.00 | 3,387.05 | 3,413.00 | 3,413.00 | 6,642 |
09 may 2024 | 3,499.00 | 3,499.00 | 3,384.00 | 3,395.20 | 3,395.20 | 12,407 |
08 may 2024 | 3,365.80 | 3,462.55 | 3,351.50 | 3,445.70 | 3,445.70 | 3,758 |
07 may 2024 | 3,405.30 | 3,454.95 | 3,325.00 | 3,371.25 | 3,371.25 | 11,789 |
06 may 2024 | 3,451.05 | 3,455.00 | 3,362.75 | 3,410.00 | 3,410.00 | 7,952 |
03 may 2024 | 3,318.95 | 3,477.00 | 3,211.90 | 3,404.95 | 3,404.95 | 48,731 |
02 may 2024 | 3,277.30 | 3,332.65 | 3,246.10 | 3,303.90 | 3,303.90 | 8,627 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 3,328.90 | 3,328.90 | 3,266.00 | 3,275.60 | 3,275.60 | 4,247 |
29 abr 2024 | 3,241.00 | 3,338.25 | 3,241.00 | 3,302.85 | 3,302.85 | 9,160 |
26 abr 2024 | 3,257.20 | 3,257.20 | 3,208.95 | 3,239.45 | 3,239.45 | 2,711 |
25 abr 2024 | 3,248.80 | 3,265.90 | 3,225.40 | 3,231.75 | 3,231.75 | 7,726 |
24 abr 2024 | 3,212.85 | 3,263.30 | 3,183.65 | 3,244.70 | 3,244.70 | 7,453 |
23 abr 2024 | 3,164.55 | 3,187.80 | 3,115.10 | 3,159.00 | 3,159.00 | 8,208 |
22 abr 2024 | 3,063.65 | 3,144.80 | 3,045.00 | 3,131.85 | 3,131.85 | 16,809 |
19 abr 2024 | 3,118.05 | 3,125.85 | 3,025.00 | 3,040.15 | 3,040.15 | 9,064 |
18 abr 2024 | 3,131.95 | 3,160.00 | 3,089.45 | 3,125.90 | 3,125.90 | 13,534 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 3,020.00 | 3,134.00 | 3,016.80 | 3,121.65 | 3,121.65 | 10,854 |
15 abr 2024 | 3,001.05 | 3,077.05 | 3,001.05 | 3,042.50 | 3,042.50 | 11,350 |
12 abr 2024 | 3,049.45 | 3,098.25 | 3,017.50 | 3,061.25 | 3,061.25 | 15,143 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 2,944.60 | 3,005.00 | 2,941.65 | 3,000.00 | 3,000.00 | 6,559 |
09 abr 2024 | 2,979.20 | 2,992.65 | 2,932.05 | 2,937.85 | 2,937.85 | 4,027 |
08 abr 2024 | 3,057.95 | 3,057.95 | 2,924.50 | 2,987.95 | 2,987.95 | 10,732 |
05 abr 2024 | 3,010.00 | 3,038.70 | 3,009.65 | 3,030.55 | 3,030.55 | 2,143 |
04 abr 2024 | 3,048.55 | 3,058.00 | 2,997.00 | 3,027.50 | 3,027.50 | 6,065 |
03 abr 2024 | 3,037.70 | 3,062.55 | 2,971.70 | 3,048.85 | 3,048.85 | 6,611 |
02 abr 2024 | 3,020.80 | 3,051.00 | 2,990.00 | 3,037.65 | 3,037.65 | 7,351 |
01 abr 2024 | 3,008.95 | 3,030.00 | 2,978.20 | 3,004.95 | 3,004.95 | 11,921 |
28 mar 2024 | 2,991.05 | 3,021.75 | 2,939.00 | 3,008.00 | 3,008.00 | 7,263 |
27 mar 2024 | 2,970.60 | 3,013.10 | 2,945.00 | 2,967.40 | 2,967.40 | 13,039 |
26 mar 2024 | 2,942.95 | 2,985.00 | 2,920.00 | 2,970.60 | 2,970.60 | 12,254 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 2,914.95 | 2,947.85 | 2,874.40 | 2,935.05 | 2,935.05 | 10,059 |
21 mar 2024 | 2,848.05 | 2,907.60 | 2,819.40 | 2,898.05 | 2,898.05 | 21,280 |
20 mar 2024 | 2,719.45 | 2,801.00 | 2,710.55 | 2,794.50 | 2,794.50 | 11,529 |
19 mar 2024 | 2,733.80 | 2,733.80 | 2,666.80 | 2,713.25 | 2,713.25 | 5,104 |
18 mar 2024 | 2,708.60 | 2,765.85 | 2,666.85 | 2,713.05 | 2,713.05 | 11,646 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 2,650.00 | 2,753.30 | 2,650.00 | 2,734.65 | 2,734.65 | 5,124 |
13 mar 2024 | 2,735.60 | 2,795.00 | 2,655.85 | 2,674.30 | 2,674.30 | 21,611 |
12 mar 2024 | 2,790.55 | 2,819.70 | 2,746.30 | 2,759.75 | 2,759.75 | 11,664 |
11 mar 2024 | 2,790.55 | 2,888.25 | 2,785.00 | 2,796.05 | 2,796.05 | 16,713 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 2,788.05 | 2,827.50 | 2,776.05 | 2,784.50 | 2,784.50 | 4,887 |
06 mar 2024 | 2,804.55 | 2,804.55 | 2,710.00 | 2,784.10 | 2,784.10 | 6,774 |
05 mar 2024 | 2,807.05 | 2,807.05 | 2,765.40 | 2,774.30 | 2,774.30 | 6,848 |
04 mar 2024 | 2,759.75 | 2,808.00 | 2,706.00 | 2,780.10 | 2,780.10 | 21,405 |
01 mar 2024 | 2,754.75 | 2,759.75 | 2,719.40 | 2,725.15 | 2,725.15 | 7,436 |
29 feb 2024 | 2,706.95 | 2,758.00 | 2,663.60 | 2,742.80 | 2,742.80 | 4,656 |
28 feb 2024 | 2,773.75 | 2,775.25 | 2,700.00 | 2,706.85 | 2,706.85 | 7,438 |
27 feb 2024 | 2,774.80 | 2,797.30 | 2,723.00 | 2,752.40 | 2,752.40 | 13,115 |
26 feb 2024 | 2,799.65 | 2,805.00 | 2,651.00 | 2,732.45 | 2,732.45 | 27,099 |
23 feb 2024 | 2,784.10 | 2,828.35 | 2,752.95 | 2,803.50 | 2,803.50 | 23,108 |
22 feb 2024 | 2,607.75 | 2,786.80 | 2,594.40 | 2,766.05 | 2,766.05 | 31,848 |
21 feb 2024 | 2,621.55 | 2,640.55 | 2,594.85 | 2,607.85 | 2,607.85 | 4,497 |
21 feb 2024 | 18 Dividendo | |||||
20 feb 2024 | 2,687.90 | 2,687.90 | 2,622.40 | 2,628.55 | 2,610.55 | 9,069 |
16 feb 2024 | 2,643.25 | 2,643.25 | 2,595.90 | 2,617.65 | 2,599.72 | 4,451 |
15 feb 2024 | 2,596.65 | 2,645.00 | 2,568.70 | 2,631.80 | 2,613.78 | 19,725 |
14 feb 2024 | 2,519.00 | 2,580.60 | 2,519.00 | 2,566.75 | 2,549.17 | 8,083 |
13 feb 2024 | 2,566.00 | 2,571.35 | 2,507.55 | 2,547.55 | 2,530.10 | 22,638 |
12 feb 2024 | 2,612.10 | 2,618.80 | 2,551.95 | 2,564.20 | 2,546.64 | 30,528 |
09 feb 2024 | 2,603.00 | 2,635.20 | 2,546.75 | 2,603.70 | 2,585.87 | 30,685 |
08 feb 2024 | 2,544.00 | 2,642.45 | 2,429.00 | 2,585.65 | 2,567.94 | 96,402 |
07 feb 2024 | 2,403.85 | 2,415.20 | 2,373.40 | 2,399.20 | 2,382.77 | 15,202 |
06 feb 2024 | 2,360.85 | 2,415.00 | 2,332.60 | 2,403.85 | 2,387.39 | 13,423 |
05 feb 2024 | 2,265.95 | 2,370.35 | 2,265.95 | 2,349.70 | 2,333.61 | 15,071 |
02 feb 2024 | 2,262.55 | 2,321.10 | 2,239.15 | 2,309.25 | 2,293.44 | 16,852 |
01 feb 2024 | 2,297.20 | 2,300.00 | 2,224.65 | 2,262.55 | 2,247.06 | 10,659 |
31 ene 2024 | 2,244.95 | 2,306.00 | 2,201.10 | 2,291.90 | 2,276.21 | 8,635 |
30 ene 2024 | 2,259.30 | 2,269.55 | 2,211.40 | 2,235.55 | 2,220.24 | 5,484 |
29 ene 2024 | 2,169.00 | 2,291.35 | 2,166.85 | 2,250.35 | 2,234.94 | 24,602 |
26 ene 2024 | 2,161.45 | 2,161.45 | 2,161.45 | 2,161.45 | 2,146.65 | - |
25 ene 2024 | 2,157.35 | 2,190.80 | 2,145.65 | 2,161.45 | 2,146.65 | 9,904 |
24 ene 2024 | 2,089.85 | 2,177.15 | 2,041.70 | 2,170.85 | 2,155.98 | 37,392 |
23 ene 2024 | 2,095.60 | 2,113.70 | 2,084.90 | 2,100.85 | 2,086.46 | 10,794 |
22 ene 2024 | 2,112.40 | 2,112.40 | 2,112.40 | 2,112.40 | 2,097.93 | - |
19 ene 2024 | 2,068.50 | 2,119.20 | 2,045.20 | 2,112.40 | 2,097.93 | 16,576 |
18 ene 2024 | 1,991.15 | 2,037.55 | 1,949.65 | 2,029.90 | 2,016.00 | 15,495 |
17 ene 2024 | 2,004.90 | 2,023.00 | 1,979.05 | 2,010.55 | 1,996.78 | 5,361 |
16 ene 2024 | 2,046.30 | 2,053.80 | 2,004.80 | 2,014.45 | 2,000.66 | 5,549 |
12 ene 2024 | 2,027.90 | 2,054.75 | 2,016.25 | 2,047.95 | 2,033.93 | 3,593 |
11 ene 2024 | 2,035.30 | 2,062.50 | 2,022.00 | 2,030.50 | 2,016.60 | 7,565 |
10 ene 2024 | 2,020.25 | 2,053.00 | 2,000.65 | 2,045.20 | 2,031.19 | 15,618 |
09 ene 2024 | 2,024.85 | 2,066.30 | 2,013.55 | 2,026.05 | 2,012.18 | 9,979 |
08 ene 2024 | 2,024.85 | 2,024.85 | 1,970.00 | 1,998.60 | 1,984.91 | 5,063 |
05 ene 2024 | 1,968.20 | 2,017.00 | 1,968.20 | 1,996.90 | 1,983.23 | 7,381 |
04 ene 2024 | 1,999.45 | 2,005.30 | 1,980.10 | 1,992.85 | 1,979.20 | 3,810 |
03 ene 2024 | 1,959.00 | 1,975.20 | 1,947.95 | 1,971.55 | 1,958.05 | 2,476 |
02 ene 2024 | 1,959.85 | 1,965.00 | 1,928.70 | 1,959.75 | 1,946.33 | 7,509 |
29 dic 2023 | 1,947.80 | 1,977.00 | 1,941.20 | 1,963.50 | 1,950.05 | 12,708 |
28 dic 2023 | 1,992.05 | 2,006.95 | 1,935.00 | 1,945.60 | 1,932.28 | 14,513 |
27 dic 2023 | 2,036.00 | 2,036.00 | 1,975.35 | 1,986.10 | 1,972.50 | 6,362 |
26 dic 2023 | 2,014.00 | 2,045.45 | 2,005.90 | 2,026.55 | 2,012.67 | 9,062 |
22 dic 2023 | 1,937.65 | 2,023.45 | 1,928.65 | 2,013.00 | 1,999.22 | 8,989 |
21 dic 2023 | 1,901.95 | 1,948.75 | 1,888.30 | 1,937.65 | 1,924.38 | 8,090 |
20 dic 2023 | 1,985.55 | 2,024.00 | 1,894.00 | 1,906.75 | 1,893.69 | 21,441 |
19 dic 2023 | 1,975.00 | 1,982.15 | 1,954.95 | 1,977.55 | 1,964.01 | 6,920 |
*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. |