Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 1,982.00 | 1,982.00 | 1,950.00 | 1,955.00 | 1,955.00 | 2,400 |
08 may 2024 | 2,001.00 | 2,001.00 | 1,970.00 | 1,997.00 | 1,997.00 | 1,800 |
07 may 2024 | 1,970.00 | 2,000.00 | 1,970.00 | 1,987.00 | 1,987.00 | 4,400 |
02 may 2024 | 1,961.00 | 1,979.00 | 1,960.00 | 1,977.00 | 1,977.00 | 1,600 |
01 may 2024 | 1,994.00 | 1,994.00 | 1,925.00 | 1,953.00 | 1,953.00 | 1,100 |
30 abr 2024 | 1,941.00 | 2,005.00 | 1,941.00 | 1,998.00 | 1,998.00 | 3,100 |
26 abr 2024 | 1,979.00 | 2,014.00 | 1,901.00 | 1,921.00 | 1,921.00 | 6,100 |
25 abr 2024 | 2,025.00 | 2,025.00 | 1,931.00 | 1,978.00 | 1,978.00 | 2,700 |
24 abr 2024 | 2,006.00 | 2,040.00 | 2,006.00 | 2,040.00 | 2,040.00 | 1,400 |
23 abr 2024 | 2,000.00 | 2,059.00 | 2,000.00 | 2,037.00 | 2,037.00 | 2,000 |
22 abr 2024 | 1,959.00 | 2,000.00 | 1,959.00 | 1,999.00 | 1,999.00 | 18,900 |
19 abr 2024 | 2,005.00 | 2,012.00 | 1,855.00 | 1,928.00 | 1,928.00 | 14,000 |
18 abr 2024 | 1,988.00 | 2,034.00 | 1,924.00 | 2,032.00 | 2,032.00 | 8,200 |
17 abr 2024 | 2,071.00 | 2,071.00 | 1,988.00 | 2,010.00 | 2,010.00 | 11,200 |
16 abr 2024 | 2,170.00 | 2,170.00 | 2,035.00 | 2,093.00 | 2,093.00 | 8,800 |
15 abr 2024 | 2,204.00 | 2,208.00 | 2,165.00 | 2,200.00 | 2,200.00 | 2,600 |
12 abr 2024 | 2,246.00 | 2,259.00 | 2,215.00 | 2,215.00 | 2,215.00 | 1,100 |
11 abr 2024 | 2,249.00 | 2,249.00 | 2,165.00 | 2,239.00 | 2,239.00 | 3,300 |
10 abr 2024 | 2,230.00 | 2,260.00 | 2,230.00 | 2,250.00 | 2,250.00 | 1,700 |
09 abr 2024 | 2,217.00 | 2,241.00 | 2,199.00 | 2,230.00 | 2,230.00 | 6,500 |
08 abr 2024 | 2,228.00 | 2,244.00 | 2,165.00 | 2,217.00 | 2,217.00 | 3,300 |
05 abr 2024 | 2,222.00 | 2,253.00 | 2,190.00 | 2,194.00 | 2,194.00 | 10,400 |
04 abr 2024 | 2,235.00 | 2,323.00 | 2,235.00 | 2,258.00 | 2,258.00 | 1,500 |
03 abr 2024 | 2,265.00 | 2,303.00 | 2,202.00 | 2,282.00 | 2,282.00 | 7,600 |
02 abr 2024 | 2,340.00 | 2,346.00 | 2,279.00 | 2,279.00 | 2,279.00 | 3,900 |
01 abr 2024 | 2,405.00 | 2,429.00 | 2,300.00 | 2,337.00 | 2,337.00 | 7,900 |
29 mar 2024 | 2,353.00 | 2,394.00 | 2,342.00 | 2,394.00 | 2,394.00 | 11,200 |
28 mar 2024 | 2,370.00 | 2,383.00 | 2,318.00 | 2,334.00 | 2,334.00 | 3,300 |
28 mar 2024 | 50 Dividendo | |||||
27 mar 2024 | 2,415.00 | 2,415.00 | 2,381.00 | 2,386.00 | 2,336.00 | 4,900 |
26 mar 2024 | 2,431.00 | 2,449.00 | 2,405.00 | 2,430.00 | 2,379.08 | 2,600 |
25 mar 2024 | 2,421.00 | 2,460.00 | 2,421.00 | 2,432.00 | 2,381.04 | 2,800 |
22 mar 2024 | 2,431.00 | 2,450.00 | 2,412.00 | 2,421.00 | 2,370.27 | 7,700 |
21 mar 2024 | 2,420.00 | 2,481.00 | 2,420.00 | 2,481.00 | 2,429.01 | 3,900 |
19 mar 2024 | 2,451.00 | 2,451.00 | 2,382.00 | 2,420.00 | 2,369.29 | 6,800 |
18 mar 2024 | 2,436.00 | 2,500.00 | 2,421.00 | 2,460.00 | 2,408.45 | 10,600 |
15 mar 2024 | 2,376.00 | 2,429.00 | 2,333.00 | 2,429.00 | 2,378.10 | 6,500 |
14 mar 2024 | 2,381.00 | 2,401.00 | 2,356.00 | 2,388.00 | 2,337.96 | 6,400 |
13 mar 2024 | 2,483.00 | 2,483.00 | 2,365.00 | 2,400.00 | 2,349.71 | 7,400 |
12 mar 2024 | 2,446.00 | 2,493.00 | 2,443.00 | 2,483.00 | 2,430.97 | 5,300 |
11 mar 2024 | 2,578.00 | 2,578.00 | 2,398.00 | 2,480.00 | 2,428.03 | 18,700 |
08 mar 2024 | 2,565.00 | 2,700.00 | 2,562.00 | 2,628.00 | 2,572.93 | 10,900 |
07 mar 2024 | 2,714.00 | 2,714.00 | 2,553.00 | 2,580.00 | 2,525.93 | 9,900 |
06 mar 2024 | 2,696.00 | 2,760.00 | 2,661.00 | 2,712.00 | 2,655.17 | 6,800 |
05 mar 2024 | 2,681.00 | 2,798.00 | 2,666.00 | 2,707.00 | 2,650.27 | 9,400 |
04 mar 2024 | 2,775.00 | 2,775.00 | 2,680.00 | 2,681.00 | 2,624.82 | 8,400 |
01 mar 2024 | 2,806.00 | 2,815.00 | 2,727.00 | 2,775.00 | 2,716.85 | 9,300 |
29 feb 2024 | 2,825.00 | 2,825.00 | 2,714.00 | 2,784.00 | 2,725.66 | 5,100 |
28 feb 2024 | 2,750.00 | 2,884.00 | 2,748.00 | 2,825.00 | 2,765.80 | 12,700 |
27 feb 2024 | 2,724.00 | 2,756.00 | 2,701.00 | 2,745.00 | 2,687.48 | 14,400 |
26 feb 2024 | 2,688.00 | 2,810.00 | 2,659.00 | 2,798.00 | 2,739.37 | 14,200 |
22 feb 2024 | 2,579.00 | 2,644.00 | 2,530.00 | 2,644.00 | 2,588.59 | 7,600 |
21 feb 2024 | 2,555.00 | 2,597.00 | 2,530.00 | 2,557.00 | 2,503.42 | 3,000 |
20 feb 2024 | 2,629.00 | 2,668.00 | 2,520.00 | 2,520.00 | 2,467.19 | 10,300 |
19 feb 2024 | 2,550.00 | 2,615.00 | 2,539.00 | 2,615.00 | 2,560.20 | 8,400 |
16 feb 2024 | 2,518.00 | 2,575.00 | 2,484.00 | 2,550.00 | 2,496.56 | 8,700 |
15 feb 2024 | 2,555.00 | 2,594.00 | 2,520.00 | 2,524.00 | 2,471.11 | 7,000 |
14 feb 2024 | 2,546.00 | 2,548.00 | 2,482.00 | 2,523.00 | 2,470.13 | 8,600 |
13 feb 2024 | 2,582.00 | 2,603.00 | 2,512.00 | 2,545.00 | 2,491.67 | 19,300 |
09 feb 2024 | 2,630.00 | 2,699.00 | 2,584.00 | 2,629.00 | 2,573.91 | 13,000 |
08 feb 2024 | 2,567.00 | 2,749.00 | 2,567.00 | 2,657.00 | 2,601.32 | 22,000 |
07 feb 2024 | 2,570.00 | 2,570.00 | 2,525.00 | 2,550.00 | 2,496.56 | 8,200 |
06 feb 2024 | 2,551.00 | 2,669.00 | 2,509.00 | 2,587.00 | 2,532.79 | 53,100 |
05 feb 2024 | 2,710.00 | 2,737.00 | 2,607.00 | 2,736.00 | 2,678.67 | 32,400 |
02 feb 2024 | 2,797.00 | 2,798.00 | 2,635.00 | 2,714.00 | 2,657.13 | 10,700 |
01 feb 2024 | 2,639.00 | 2,758.00 | 2,639.00 | 2,710.00 | 2,653.21 | 8,700 |
31 ene 2024 | 2,510.00 | 2,640.00 | 2,481.00 | 2,640.00 | 2,584.68 | 10,700 |
30 ene 2024 | 2,540.00 | 2,544.00 | 2,435.00 | 2,501.00 | 2,448.59 | 10,000 |
29 ene 2024 | 2,578.00 | 2,587.00 | 2,521.00 | 2,538.00 | 2,484.81 | 9,200 |
26 ene 2024 | 2,498.00 | 2,608.00 | 2,431.00 | 2,507.00 | 2,454.46 | 21,400 |
25 ene 2024 | 2,456.00 | 2,537.00 | 2,412.00 | 2,532.00 | 2,478.94 | 13,900 |
24 ene 2024 | 2,420.00 | 2,460.00 | 2,395.00 | 2,425.00 | 2,374.18 | 7,200 |
23 ene 2024 | 2,379.00 | 2,433.00 | 2,367.00 | 2,371.00 | 2,321.31 | 9,700 |
22 ene 2024 | 2,326.00 | 2,430.00 | 2,326.00 | 2,429.00 | 2,378.10 | 13,200 |
19 ene 2024 | 2,239.00 | 2,385.00 | 2,200.00 | 2,335.00 | 2,286.07 | 21,000 |
18 ene 2024 | 2,205.00 | 2,211.00 | 2,182.00 | 2,200.00 | 2,153.90 | 1,500 |
17 ene 2024 | 2,219.00 | 2,239.00 | 2,180.00 | 2,181.00 | 2,135.30 | 5,000 |
16 ene 2024 | 2,213.00 | 2,218.00 | 2,170.00 | 2,218.00 | 2,171.52 | 3,600 |
15 ene 2024 | 2,165.00 | 2,165.00 | 2,130.00 | 2,143.00 | 2,098.09 | 700 |
12 ene 2024 | 2,154.00 | 2,169.00 | 2,120.00 | 2,130.00 | 2,085.36 | 4,600 |
11 ene 2024 | 2,146.00 | 2,177.00 | 2,102.00 | 2,154.00 | 2,108.86 | 7,300 |
10 ene 2024 | 2,193.00 | 2,227.00 | 2,120.00 | 2,154.00 | 2,108.86 | 19,700 |
09 ene 2024 | 2,180.00 | 2,325.00 | 2,179.00 | 2,260.00 | 2,212.64 | 22,100 |
05 ene 2024 | 2,166.00 | 2,175.00 | 2,126.00 | 2,164.00 | 2,118.65 | 6,800 |
04 ene 2024 | 2,028.00 | 2,167.00 | 2,028.00 | 2,159.00 | 2,113.76 | 16,100 |
29 dic 2023 | 2,059.00 | 2,075.00 | 2,001.00 | 2,019.00 | 1,976.69 | 7,800 |
28 dic 2023 | 2,111.00 | 2,113.00 | 2,060.00 | 2,080.00 | 2,036.41 | 8,700 |
27 dic 2023 | 2,116.00 | 2,116.00 | 2,060.00 | 2,087.00 | 2,043.27 | 4,700 |
26 dic 2023 | 2,063.00 | 2,137.00 | 2,030.00 | 2,100.00 | 2,055.99 | 13,200 |
25 dic 2023 | 2,052.00 | 2,080.00 | 2,018.00 | 2,063.00 | 2,019.77 | 9,500 |
22 dic 2023 | 2,038.00 | 2,040.00 | 2,013.00 | 2,013.00 | 1,970.82 | 2,900 |
21 dic 2023 | 2,027.00 | 2,039.00 | 2,012.00 | 2,036.00 | 1,993.33 | 1,900 |
20 dic 2023 | 2,004.00 | 2,055.00 | 1,993.00 | 2,034.00 | 1,991.38 | 5,200 |
19 dic 2023 | 1,981.00 | 2,009.00 | 1,974.00 | 1,982.00 | 1,940.47 | 2,400 |
18 dic 2023 | 2,006.00 | 2,010.00 | 1,975.00 | 1,980.00 | 1,938.51 | 5,200 |
15 dic 2023 | 2,024.00 | 2,024.00 | 1,981.00 | 2,006.00 | 1,963.96 | 3,200 |
14 dic 2023 | 2,051.00 | 2,072.00 | 1,975.00 | 1,999.00 | 1,957.11 | 13,400 |
13 dic 2023 | 2,068.00 | 2,088.00 | 2,061.00 | 2,087.00 | 2,043.27 | 4,200 |
12 dic 2023 | 2,102.00 | 2,102.00 | 2,067.00 | 2,078.00 | 2,034.45 | 900 |
11 dic 2023 | 2,105.00 | 2,105.00 | 2,041.00 | 2,100.00 | 2,055.99 | 2,500 |
*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. |