Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 nov 2023 | 2,910.00 | 2,917.50 | 2,897.50 | 2,916.00 | 2,916.00 | 101,900 |
28 nov 2023 | 2,930.00 | 2,955.00 | 2,910.50 | 2,911.50 | 2,911.50 | 1,289,800 |
27 nov 2023 | 3,006.00 | 3,012.00 | 2,931.00 | 2,952.00 | 2,952.00 | 2,056,800 |
24 nov 2023 | 2,930.00 | 3,005.00 | 2,909.00 | 3,000.00 | 3,000.00 | 2,817,000 |
22 nov 2023 | 2,858.00 | 2,907.50 | 2,850.00 | 2,881.50 | 2,881.50 | 1,589,100 |
21 nov 2023 | 2,865.50 | 2,876.00 | 2,841.50 | 2,864.50 | 2,864.50 | 1,244,000 |
20 nov 2023 | 2,888.00 | 2,895.00 | 2,855.00 | 2,865.50 | 2,865.50 | 1,358,100 |
17 nov 2023 | 2,858.00 | 2,887.50 | 2,847.00 | 2,886.00 | 2,886.00 | 1,170,300 |
16 nov 2023 | 2,882.00 | 2,882.00 | 2,831.50 | 2,863.50 | 2,863.50 | 1,399,800 |
15 nov 2023 | 2,895.00 | 2,918.00 | 2,829.00 | 2,870.00 | 2,870.00 | 1,913,700 |
14 nov 2023 | 2,840.00 | 2,902.50 | 2,839.00 | 2,857.00 | 2,857.00 | 2,156,300 |
13 nov 2023 | 2,839.00 | 2,844.50 | 2,801.00 | 2,819.50 | 2,819.50 | 1,371,500 |
10 nov 2023 | 2,799.00 | 2,828.00 | 2,774.00 | 2,828.00 | 2,828.00 | 1,693,600 |
09 nov 2023 | 2,778.00 | 2,813.00 | 2,745.00 | 2,809.50 | 2,809.50 | 3,050,100 |
08 nov 2023 | 2,858.00 | 2,902.00 | 2,751.00 | 2,780.00 | 2,780.00 | 6,385,800 |
07 nov 2023 | 3,000.00 | 3,023.00 | 2,975.00 | 2,994.50 | 2,994.50 | 1,667,300 |
06 nov 2023 | 2,976.00 | 3,013.00 | 2,940.50 | 3,002.00 | 3,002.00 | 2,282,100 |
02 nov 2023 | 2,951.00 | 2,971.00 | 2,912.00 | 2,932.00 | 2,932.00 | 1,917,600 |
01 nov 2023 | 2,902.50 | 2,918.00 | 2,878.00 | 2,915.00 | 2,915.00 | 1,912,600 |
31 oct 2023 | 2,859.50 | 2,866.00 | 2,811.00 | 2,864.00 | 2,864.00 | 1,653,700 |
30 oct 2023 | 2,859.50 | 2,866.00 | 2,813.50 | 2,831.00 | 2,831.00 | 4,154,800 |
27 oct 2023 | 2,845.00 | 2,876.50 | 2,820.00 | 2,876.00 | 2,876.00 | 2,370,500 |
26 oct 2023 | 2,771.50 | 2,869.50 | 2,745.50 | 2,816.50 | 2,816.50 | 7,363,200 |
25 oct 2023 | 2,845.00 | 2,904.00 | 2,840.50 | 2,871.50 | 2,871.50 | 3,677,500 |
24 oct 2023 | 2,760.00 | 2,772.50 | 2,666.00 | 2,745.00 | 2,745.00 | 3,986,300 |
23 oct 2023 | 2,796.00 | 2,800.50 | 2,763.50 | 2,767.50 | 2,767.50 | 2,258,100 |
20 oct 2023 | 2,809.50 | 2,845.00 | 2,797.00 | 2,821.00 | 2,821.00 | 2,184,500 |
19 oct 2023 | 2,875.00 | 2,879.50 | 2,821.00 | 2,832.00 | 2,832.00 | 2,989,500 |
18 oct 2023 | 2,967.00 | 2,976.50 | 2,884.00 | 2,913.00 | 2,913.00 | 2,251,300 |
17 oct 2023 | 3,000.00 | 3,007.00 | 2,944.50 | 2,956.00 | 2,956.00 | 1,531,200 |
16 oct 2023 | 3,005.00 | 3,008.00 | 2,962.50 | 2,972.50 | 2,972.50 | 1,789,400 |
13 oct 2023 | 3,023.00 | 3,044.00 | 3,011.00 | 3,021.00 | 3,021.00 | 1,432,800 |
12 oct 2023 | 3,069.00 | 3,079.00 | 3,026.00 | 3,044.00 | 3,044.00 | 2,503,900 |
11 oct 2023 | 3,069.00 | 3,097.00 | 3,046.00 | 3,071.00 | 3,071.00 | 1,493,700 |
10 oct 2023 | 3,012.00 | 3,058.00 | 3,008.00 | 3,046.00 | 3,046.00 | 2,370,100 |
06 oct 2023 | 2,960.00 | 2,975.50 | 2,921.00 | 2,928.50 | 2,928.50 | 2,040,600 |
05 oct 2023 | 2,940.00 | 2,986.00 | 2,923.00 | 2,955.00 | 2,955.00 | 2,070,500 |
04 oct 2023 | 2,958.00 | 2,964.00 | 2,882.50 | 2,898.00 | 2,898.00 | 3,965,900 |
03 oct 2023 | 3,110.00 | 3,111.00 | 3,000.00 | 3,010.00 | 3,010.00 | 3,895,900 |
02 oct 2023 | 3,160.00 | 3,198.00 | 3,131.00 | 3,131.00 | 3,131.00 | 1,441,200 |
29 sept 2023 | 3,185.00 | 3,204.00 | 3,120.00 | 3,135.00 | 3,135.00 | 1,892,700 |
28 sept 2023 | 3,187.00 | 3,207.00 | 3,157.00 | 3,181.00 | 3,181.00 | 1,795,500 |
28 sept 2023 | 50 Dividendo | |||||
27 sept 2023 | 3,168.00 | 3,218.00 | 3,161.00 | 3,195.00 | 3,145.00 | 2,488,000 |
26 sept 2023 | 3,180.00 | 3,193.00 | 3,153.00 | 3,169.00 | 3,119.41 | 1,916,100 |
25 sept 2023 | 3,184.00 | 3,184.00 | 3,141.00 | 3,174.00 | 3,124.33 | 1,959,400 |
22 sept 2023 | 3,099.00 | 3,169.00 | 3,056.00 | 3,158.00 | 3,108.58 | 3,961,800 |
21 sept 2023 | 3,142.00 | 3,153.00 | 3,115.00 | 3,150.00 | 3,100.70 | 4,663,300 |
20 sept 2023 | 3,226.00 | 3,250.00 | 3,185.00 | 3,185.00 | 3,135.16 | 4,058,400 |
19 sept 2023 | 3,170.00 | 3,245.00 | 3,158.00 | 3,234.00 | 3,183.39 | 5,040,700 |
15 sept 2023 | 3,202.00 | 3,202.00 | 3,131.00 | 3,144.00 | 3,094.80 | 6,105,800 |
14 sept 2023 | 3,110.00 | 3,205.00 | 3,073.00 | 3,170.00 | 3,120.39 | 10,009,600 |
13 sept 2023 | 3,150.00 | 3,193.00 | 3,060.00 | 3,088.00 | 3,039.67 | 12,771,900 |
12 sept 2023 | 3,363.00 | 3,364.00 | 3,180.00 | 3,185.00 | 3,135.16 | 19,073,000 |
11 sept 2023 | 3,855.00 | 3,855.00 | 3,763.00 | 3,783.00 | 3,723.80 | 1,646,600 |
08 sept 2023 | 3,807.00 | 3,839.00 | 3,783.00 | 3,803.00 | 3,743.49 | 1,612,400 |
07 sept 2023 | 3,800.00 | 3,955.00 | 3,790.00 | 3,834.00 | 3,774.00 | 3,763,600 |
06 sept 2023 | 3,715.00 | 3,836.00 | 3,709.00 | 3,801.00 | 3,741.52 | 2,476,100 |
05 sept 2023 | 3,690.00 | 3,759.00 | 3,657.00 | 3,749.00 | 3,690.33 | 1,847,400 |
04 sept 2023 | 3,660.00 | 3,686.00 | 3,618.00 | 3,686.00 | 3,628.32 | 1,341,400 |
01 sept 2023 | 3,631.00 | 3,687.00 | 3,623.00 | 3,632.00 | 3,575.16 | 1,530,500 |
31 ago 2023 | 3,654.00 | 3,658.00 | 3,621.00 | 3,631.00 | 3,574.18 | 1,616,800 |
30 ago 2023 | 3,573.00 | 3,651.00 | 3,566.00 | 3,646.00 | 3,588.94 | 2,292,500 |
29 ago 2023 | 3,539.00 | 3,590.00 | 3,527.00 | 3,561.00 | 3,505.27 | 1,827,800 |
28 ago 2023 | 3,495.00 | 3,528.00 | 3,460.00 | 3,528.00 | 3,472.79 | 1,156,500 |
25 ago 2023 | 3,459.00 | 3,497.00 | 3,441.00 | 3,486.00 | 3,431.45 | 1,638,100 |
24 ago 2023 | 3,408.00 | 3,441.00 | 3,381.00 | 3,419.00 | 3,365.49 | 957,900 |
23 ago 2023 | 3,397.00 | 3,433.00 | 3,383.00 | 3,433.00 | 3,379.28 | 1,182,900 |
22 ago 2023 | 3,419.00 | 3,423.00 | 3,352.00 | 3,420.00 | 3,366.48 | 2,322,700 |
21 ago 2023 | 3,397.00 | 3,466.00 | 3,389.00 | 3,442.00 | 3,388.13 | 1,546,700 |
18 ago 2023 | 3,340.00 | 3,413.00 | 3,337.00 | 3,396.00 | 3,342.85 | 1,398,500 |
17 ago 2023 | 3,421.00 | 3,427.00 | 3,315.00 | 3,376.00 | 3,323.17 | 2,115,000 |
16 ago 2023 | 3,435.00 | 3,448.00 | 3,395.00 | 3,412.00 | 3,358.60 | 1,353,800 |
15 ago 2023 | 3,454.00 | 3,510.00 | 3,445.00 | 3,473.00 | 3,418.65 | 1,191,800 |
14 ago 2023 | 3,491.00 | 3,521.00 | 3,424.00 | 3,436.00 | 3,382.23 | 1,479,300 |
10 ago 2023 | 3,528.00 | 3,529.00 | 3,434.00 | 3,474.00 | 3,419.63 | 2,390,600 |
09 ago 2023 | 3,697.00 | 3,705.00 | 3,460.00 | 3,509.00 | 3,454.09 | 5,658,100 |
08 ago 2023 | 3,558.00 | 3,579.00 | 3,522.00 | 3,565.00 | 3,509.21 | 3,474,500 |
07 ago 2023 | 3,521.00 | 3,541.00 | 3,495.00 | 3,532.00 | 3,476.73 | 1,799,400 |
04 ago 2023 | 3,455.00 | 3,547.00 | 3,448.00 | 3,546.00 | 3,490.51 | 2,090,400 |
03 ago 2023 | 3,475.00 | 3,523.00 | 3,466.00 | 3,489.00 | 3,434.40 | 1,678,200 |
02 ago 2023 | 3,498.00 | 3,577.00 | 3,471.00 | 3,510.00 | 3,455.07 | 1,765,300 |
01 ago 2023 | 3,515.00 | 3,549.00 | 3,504.00 | 3,537.00 | 3,481.65 | 2,677,000 |
31 jul 2023 | 3,430.00 | 3,492.00 | 3,420.00 | 3,492.00 | 3,437.35 | 2,973,100 |
28 jul 2023 | 3,390.00 | 3,415.00 | 3,340.00 | 3,395.00 | 3,341.87 | 4,002,800 |
27 jul 2023 | 3,427.00 | 3,438.00 | 3,385.00 | 3,412.00 | 3,358.60 | 4,881,000 |
26 jul 2023 | 3,590.00 | 3,590.00 | 3,458.00 | 3,468.00 | 3,413.73 | 8,170,700 |
25 jul 2023 | 3,718.00 | 3,735.00 | 3,692.00 | 3,730.00 | 3,671.63 | 957,600 |
24 jul 2023 | 3,716.00 | 3,753.00 | 3,687.00 | 3,697.00 | 3,639.14 | 1,396,000 |
21 jul 2023 | 3,660.00 | 3,693.00 | 3,621.00 | 3,684.00 | 3,626.35 | 1,412,300 |
20 jul 2023 | 3,736.00 | 3,743.00 | 3,682.00 | 3,694.00 | 3,636.19 | 1,422,000 |
19 jul 2023 | 3,695.00 | 3,730.00 | 3,676.00 | 3,710.00 | 3,651.94 | 1,685,400 |
18 jul 2023 | 3,651.00 | 3,713.00 | 3,610.00 | 3,641.00 | 3,584.02 | 2,243,100 |
14 jul 2023 | 3,727.00 | 3,750.00 | 3,631.00 | 3,641.00 | 3,584.02 | 1,688,700 |
13 jul 2023 | 3,727.00 | 3,760.00 | 3,698.00 | 3,729.00 | 3,670.64 | 1,024,000 |
12 jul 2023 | 3,809.00 | 3,809.00 | 3,704.00 | 3,727.00 | 3,668.67 | 942,800 |
11 jul 2023 | 3,847.00 | 3,856.00 | 3,743.00 | 3,758.00 | 3,699.19 | 1,277,900 |
10 jul 2023 | 3,922.00 | 3,924.00 | 3,825.00 | 3,857.00 | 3,796.64 | 1,005,600 |
07 jul 2023 | 3,905.00 | 3,955.00 | 3,864.00 | 3,891.00 | 3,830.11 | 1,287,800 |
06 jul 2023 | 3,955.00 | 3,988.00 | 3,920.00 | 3,927.00 | 3,865.54 | 988,100 |
*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. |