Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 1,915.50 | 1,920.00 | 1,863.50 | 1,870.00 | 1,870.00 | 385,400 |
05 jun 2024 | 1,924.50 | 1,930.50 | 1,895.00 | 1,907.50 | 1,907.50 | 582,700 |
04 jun 2024 | 1,963.50 | 1,963.50 | 1,915.00 | 1,934.00 | 1,934.00 | 527,600 |
03 jun 2024 | 1,949.00 | 1,994.50 | 1,949.00 | 1,982.00 | 1,982.00 | 348,000 |
31 may 2024 | 1,924.50 | 1,942.50 | 1,923.00 | 1,940.00 | 1,940.00 | 305,400 |
30 may 2024 | 1,891.50 | 1,925.50 | 1,890.50 | 1,923.00 | 1,923.00 | 181,000 |
30 may 2024 | 28 Dividendo | |||||
29 may 2024 | 1,949.50 | 1,962.00 | 1,940.50 | 1,943.50 | 1,915.50 | 426,700 |
28 may 2024 | 1,980.00 | 1,980.00 | 1,964.00 | 1,964.00 | 1,935.70 | 160,400 |
27 may 2024 | 1,989.00 | 1,989.00 | 1,966.00 | 1,978.50 | 1,950.00 | 156,300 |
24 may 2024 | 1,963.50 | 1,995.00 | 1,958.50 | 1,989.00 | 1,960.34 | 250,500 |
23 may 2024 | 1,974.50 | 2,001.50 | 1,973.00 | 1,989.50 | 1,960.84 | 345,200 |
22 may 2024 | 1,990.00 | 1,995.00 | 1,966.00 | 1,974.00 | 1,945.56 | 478,800 |
21 may 2024 | 2,019.50 | 2,041.00 | 2,001.00 | 2,001.00 | 1,972.17 | 333,800 |
20 may 2024 | 2,020.00 | 2,033.00 | 2,015.00 | 2,019.50 | 1,990.41 | 167,300 |
17 may 2024 | 2,004.00 | 2,023.00 | 1,992.50 | 2,020.00 | 1,990.90 | 222,900 |
16 may 2024 | 2,034.00 | 2,035.00 | 2,005.00 | 2,015.00 | 1,985.97 | 229,100 |
15 may 2024 | 2,030.50 | 2,043.50 | 2,022.50 | 2,028.00 | 1,998.78 | 197,500 |
14 may 2024 | 2,048.00 | 2,052.00 | 2,020.50 | 2,030.50 | 2,001.25 | 168,300 |
13 may 2024 | 2,033.00 | 2,061.50 | 2,024.50 | 2,048.00 | 2,018.49 | 210,600 |
10 may 2024 | 2,020.00 | 2,049.00 | 2,020.00 | 2,033.00 | 2,003.71 | 323,400 |
09 may 2024 | 2,005.00 | 2,011.00 | 1,990.50 | 2,004.50 | 1,975.62 | 382,800 |
08 may 2024 | 2,011.00 | 2,011.50 | 1,975.00 | 1,990.50 | 1,961.82 | 367,700 |
07 may 2024 | 2,027.00 | 2,036.00 | 2,007.00 | 2,014.00 | 1,984.98 | 307,100 |
02 may 2024 | 2,028.50 | 2,031.00 | 2,018.00 | 2,026.00 | 1,996.81 | 173,900 |
01 may 2024 | 2,032.00 | 2,041.00 | 2,022.00 | 2,028.50 | 1,999.28 | 151,900 |
30 abr 2024 | 2,017.00 | 2,051.50 | 2,013.50 | 2,041.00 | 2,011.60 | 312,800 |
26 abr 2024 | 2,001.00 | 2,016.00 | 1,976.00 | 2,007.00 | 1,978.09 | 303,100 |
25 abr 2024 | 1,983.50 | 2,004.00 | 1,976.00 | 2,000.50 | 1,971.68 | 395,300 |
24 abr 2024 | 1,954.00 | 1,987.50 | 1,950.00 | 1,983.50 | 1,954.92 | 471,000 |
23 abr 2024 | 1,953.50 | 1,955.50 | 1,933.50 | 1,935.00 | 1,907.12 | 267,400 |
22 abr 2024 | 1,944.00 | 1,951.00 | 1,929.00 | 1,940.00 | 1,912.05 | 374,900 |
19 abr 2024 | 1,940.00 | 1,950.50 | 1,898.50 | 1,920.00 | 1,892.34 | 514,200 |
18 abr 2024 | 1,936.00 | 1,979.00 | 1,927.00 | 1,956.00 | 1,927.82 | 488,700 |
17 abr 2024 | 1,976.00 | 1,988.00 | 1,936.00 | 1,936.00 | 1,908.11 | 557,600 |
16 abr 2024 | 1,981.00 | 1,991.00 | 1,970.50 | 1,975.00 | 1,946.55 | 420,400 |
15 abr 2024 | 1,995.00 | 2,009.00 | 1,986.50 | 1,993.50 | 1,964.78 | 507,600 |
12 abr 2024 | 2,037.50 | 2,041.50 | 2,008.00 | 2,010.50 | 1,981.53 | 539,200 |
11 abr 2024 | 2,005.00 | 2,036.50 | 1,990.00 | 2,036.00 | 2,006.67 | 446,000 |
10 abr 2024 | 2,010.00 | 2,016.50 | 1,994.50 | 2,007.00 | 1,978.09 | 430,200 |
09 abr 2024 | 2,049.50 | 2,059.00 | 2,008.50 | 2,018.50 | 1,989.42 | 437,000 |
08 abr 2024 | 2,036.50 | 2,060.50 | 2,018.00 | 2,035.50 | 2,006.17 | 387,500 |
05 abr 2024 | 2,075.00 | 2,095.50 | 1,998.50 | 2,035.50 | 2,006.17 | 1,077,300 |
04 abr 2024 | 2,177.50 | 2,199.00 | 2,170.00 | 2,175.00 | 2,143.66 | 442,400 |
03 abr 2024 | 2,153.00 | 2,167.00 | 2,134.00 | 2,159.50 | 2,128.39 | 244,700 |
02 abr 2024 | 2,167.00 | 2,167.00 | 2,140.00 | 2,158.00 | 2,126.91 | 199,500 |
01 abr 2024 | 2,200.00 | 2,206.00 | 2,162.00 | 2,168.50 | 2,137.26 | 239,800 |
29 mar 2024 | 2,169.50 | 2,186.50 | 2,165.00 | 2,184.00 | 2,152.54 | 71,400 |
28 mar 2024 | 2,175.50 | 2,197.00 | 2,162.00 | 2,169.50 | 2,138.24 | 247,200 |
27 mar 2024 | 2,150.00 | 2,190.00 | 2,139.50 | 2,175.50 | 2,144.16 | 337,400 |
26 mar 2024 | 2,153.00 | 2,153.00 | 2,131.50 | 2,131.50 | 2,100.79 | 215,700 |
25 mar 2024 | 2,179.00 | 2,179.00 | 2,146.50 | 2,153.00 | 2,121.98 | 164,300 |
22 mar 2024 | 2,182.50 | 2,188.00 | 2,164.00 | 2,180.00 | 2,148.59 | 211,100 |
21 mar 2024 | 2,166.00 | 2,183.00 | 2,154.50 | 2,168.00 | 2,136.77 | 259,500 |
19 mar 2024 | 2,100.50 | 2,151.00 | 2,086.00 | 2,146.00 | 2,115.08 | 230,600 |
18 mar 2024 | 2,125.00 | 2,132.00 | 2,109.50 | 2,127.00 | 2,096.36 | 184,500 |
15 mar 2024 | 2,067.00 | 2,122.00 | 2,067.00 | 2,099.00 | 2,068.76 | 533,700 |
14 mar 2024 | 2,075.00 | 2,084.00 | 2,043.50 | 2,080.50 | 2,050.53 | 259,800 |
13 mar 2024 | 2,100.00 | 2,109.50 | 2,031.00 | 2,044.50 | 2,015.04 | 258,300 |
12 mar 2024 | 2,089.00 | 2,090.00 | 2,054.50 | 2,084.00 | 2,053.98 | 291,000 |
11 mar 2024 | 2,110.00 | 2,123.00 | 2,080.00 | 2,106.00 | 2,075.66 | 245,700 |
08 mar 2024 | 2,095.50 | 2,146.50 | 2,082.00 | 2,122.00 | 2,091.43 | 276,400 |
07 mar 2024 | 2,147.00 | 2,154.50 | 2,105.00 | 2,111.50 | 2,081.08 | 286,200 |
06 mar 2024 | 2,072.50 | 2,119.50 | 2,070.00 | 2,111.00 | 2,080.59 | 314,500 |
05 mar 2024 | 2,098.00 | 2,098.00 | 2,066.00 | 2,072.50 | 2,042.64 | 357,900 |
04 mar 2024 | 2,139.50 | 2,146.00 | 2,111.50 | 2,111.50 | 2,081.08 | 366,300 |
01 mar 2024 | 2,100.50 | 2,126.00 | 2,100.50 | 2,115.50 | 2,085.02 | 226,700 |
29 feb 2024 | 2,108.00 | 2,119.00 | 2,083.50 | 2,099.50 | 2,069.25 | 218,800 |
28 feb 2024 | 2,144.00 | 2,156.00 | 2,108.00 | 2,108.00 | 2,077.63 | 206,400 |
27 feb 2024 | 2,144.50 | 2,177.50 | 2,134.00 | 2,158.50 | 2,127.40 | 315,100 |
26 feb 2024 | 2,132.50 | 2,152.50 | 2,131.00 | 2,149.00 | 2,118.04 | 248,700 |
22 feb 2024 | 2,151.00 | 2,158.50 | 2,112.00 | 2,120.50 | 2,089.95 | 232,700 |
21 feb 2024 | 2,135.50 | 2,157.00 | 2,132.50 | 2,145.50 | 2,114.59 | 439,400 |
20 feb 2024 | 2,105.50 | 2,147.00 | 2,100.00 | 2,136.50 | 2,105.72 | 441,500 |
19 feb 2024 | 2,087.50 | 2,111.00 | 2,085.00 | 2,105.50 | 2,075.17 | 494,200 |
16 feb 2024 | 2,053.00 | 2,097.00 | 2,047.00 | 2,087.50 | 2,057.43 | 652,300 |
15 feb 2024 | 1,992.50 | 2,021.50 | 1,989.00 | 2,015.00 | 1,985.97 | 393,300 |
14 feb 2024 | 1,988.50 | 1,988.50 | 1,957.00 | 1,980.00 | 1,951.47 | 355,600 |
13 feb 2024 | 1,997.00 | 2,014.00 | 1,987.50 | 2,011.00 | 1,982.03 | 291,700 |
09 feb 2024 | 1,978.50 | 2,002.00 | 1,974.50 | 1,981.50 | 1,952.95 | 362,000 |
08 feb 2024 | 1,990.00 | 1,998.00 | 1,973.00 | 1,987.00 | 1,958.37 | 326,100 |
07 feb 2024 | 2,001.00 | 2,017.00 | 1,997.50 | 2,003.50 | 1,974.64 | 388,900 |
06 feb 2024 | 2,016.00 | 2,028.00 | 2,004.50 | 2,006.50 | 1,977.59 | 442,900 |
05 feb 2024 | 2,042.00 | 2,048.00 | 2,017.00 | 2,026.50 | 1,997.30 | 350,400 |
02 feb 2024 | 2,036.00 | 2,042.50 | 2,010.00 | 2,028.50 | 1,999.28 | 380,600 |
01 feb 2024 | 2,030.00 | 2,066.50 | 2,027.00 | 2,036.00 | 2,006.67 | 688,200 |
31 ene 2024 | 2,035.00 | 2,047.00 | 2,009.00 | 2,022.50 | 1,993.36 | 358,200 |
30 ene 2024 | 2,069.00 | 2,083.00 | 2,049.50 | 2,052.50 | 2,022.93 | 314,900 |
29 ene 2024 | 2,040.00 | 2,068.00 | 2,032.00 | 2,064.50 | 2,034.76 | 347,900 |
26 ene 2024 | 2,058.50 | 2,063.00 | 2,039.50 | 2,040.00 | 2,010.61 | 322,500 |
25 ene 2024 | 2,031.00 | 2,064.00 | 2,031.00 | 2,063.00 | 2,033.28 | 516,200 |
24 ene 2024 | 2,039.50 | 2,045.00 | 2,019.50 | 2,023.50 | 1,994.35 | 326,000 |
23 ene 2024 | 2,061.00 | 2,074.00 | 2,025.00 | 2,030.00 | 2,000.75 | 305,600 |
22 ene 2024 | 2,042.50 | 2,066.00 | 2,041.50 | 2,047.50 | 2,018.00 | 226,600 |
19 ene 2024 | 2,025.00 | 2,043.00 | 2,019.00 | 2,026.50 | 1,997.30 | 336,900 |
18 ene 2024 | 2,030.00 | 2,032.00 | 2,011.00 | 2,013.50 | 1,984.49 | 309,300 |
17 ene 2024 | 2,078.50 | 2,103.00 | 2,029.50 | 2,033.50 | 2,004.20 | 431,600 |
16 ene 2024 | 2,114.50 | 2,123.50 | 2,068.50 | 2,071.50 | 2,041.66 | 419,400 |
15 ene 2024 | 2,114.50 | 2,118.00 | 2,090.00 | 2,104.50 | 2,074.18 | 170,000 |
12 ene 2024 | 2,134.50 | 2,176.50 | 2,114.00 | 2,115.50 | 2,085.02 | 1,789,600 |
*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. |