Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 feb 2023 | 3,895.00 | 3,910.00 | 3,820.00 | 3,830.00 | 3,830.00 | 988,100 |
01 feb 2023 | 3,955.00 | 3,955.00 | 3,885.00 | 3,910.00 | 3,910.00 | 932,300 |
31 ene 2023 | 3,945.00 | 3,965.00 | 3,910.00 | 3,930.00 | 3,930.00 | 898,800 |
30 ene 2023 | 3,900.00 | 3,970.00 | 3,850.00 | 3,905.00 | 3,905.00 | 1,397,900 |
27 ene 2023 | 3,945.00 | 3,950.00 | 3,905.00 | 3,940.00 | 3,940.00 | 999,400 |
26 ene 2023 | 3,925.00 | 3,975.00 | 3,905.00 | 3,955.00 | 3,955.00 | 1,292,900 |
25 ene 2023 | 3,850.00 | 3,925.00 | 3,845.00 | 3,895.00 | 3,895.00 | 1,231,800 |
24 ene 2023 | 3,775.00 | 3,855.00 | 3,770.00 | 3,835.00 | 3,835.00 | 1,084,900 |
23 ene 2023 | 3,780.00 | 3,790.00 | 3,730.00 | 3,765.00 | 3,765.00 | 734,800 |
20 ene 2023 | 3,690.00 | 3,720.00 | 3,670.00 | 3,720.00 | 3,720.00 | 911,800 |
19 ene 2023 | 3,725.00 | 3,755.00 | 3,705.00 | 3,705.00 | 3,705.00 | 857,300 |
18 ene 2023 | 3,660.00 | 3,790.00 | 3,645.00 | 3,790.00 | 3,790.00 | 1,688,300 |
17 ene 2023 | 3,655.00 | 3,675.00 | 3,605.00 | 3,665.00 | 3,665.00 | 975,700 |
16 ene 2023 | 3,705.00 | 3,710.00 | 3,545.00 | 3,585.00 | 3,585.00 | 2,117,800 |
13 ene 2023 | 3,720.00 | 3,770.00 | 3,700.00 | 3,755.00 | 3,755.00 | 902,900 |
12 ene 2023 | 3,735.00 | 3,810.00 | 3,710.00 | 3,780.00 | 3,780.00 | 1,376,300 |
11 ene 2023 | 3,700.00 | 3,760.00 | 3,670.00 | 3,735.00 | 3,735.00 | 1,385,600 |
10 ene 2023 | 3,625.00 | 3,720.00 | 3,620.00 | 3,660.00 | 3,660.00 | 1,173,000 |
06 ene 2023 | 3,600.00 | 3,695.00 | 3,590.00 | 3,645.00 | 3,645.00 | 1,198,600 |
05 ene 2023 | 3,675.00 | 3,705.00 | 3,575.00 | 3,580.00 | 3,580.00 | 1,387,800 |
04 ene 2023 | 3,790.00 | 3,795.00 | 3,680.00 | 3,690.00 | 3,690.00 | 1,367,400 |
30 dic 2022 | 3,865.00 | 3,890.00 | 3,825.00 | 3,845.00 | 3,845.00 | 852,900 |
29 dic 2022 | 3,890.00 | 3,890.00 | 3,805.00 | 3,870.00 | 3,870.00 | 1,185,800 |
28 dic 2022 | 3,895.00 | 3,950.00 | 3,880.00 | 3,950.00 | 3,950.00 | 1,165,900 |
27 dic 2022 | 3,905.00 | 3,915.00 | 3,835.00 | 3,860.00 | 3,860.00 | 882,900 |
26 dic 2022 | 3,840.00 | 3,930.00 | 3,825.00 | 3,895.00 | 3,895.00 | 981,900 |
23 dic 2022 | 3,850.00 | 3,875.00 | 3,805.00 | 3,825.00 | 3,825.00 | 1,610,000 |
22 dic 2022 | 3,825.00 | 3,890.00 | 3,780.00 | 3,885.00 | 3,885.00 | 2,265,800 |
21 dic 2022 | 3,870.00 | 3,885.00 | 3,770.00 | 3,830.00 | 3,830.00 | 1,874,800 |
20 dic 2022 | 3,940.00 | 4,005.00 | 3,825.00 | 3,855.00 | 3,855.00 | 2,293,100 |
19 dic 2022 | 3,985.00 | 3,990.00 | 3,880.00 | 3,930.00 | 3,930.00 | 1,549,600 |
16 dic 2022 | 4,030.00 | 4,050.00 | 3,965.00 | 3,975.00 | 3,975.00 | 2,501,800 |
15 dic 2022 | 3,950.00 | 4,130.00 | 3,915.00 | 4,070.00 | 4,070.00 | 3,155,500 |
14 dic 2022 | 3,940.00 | 3,965.00 | 3,890.00 | 3,950.00 | 3,950.00 | 1,953,500 |
13 dic 2022 | 3,900.00 | 3,955.00 | 3,900.00 | 3,940.00 | 3,940.00 | 2,015,200 |
12 dic 2022 | 3,820.00 | 3,890.00 | 3,795.00 | 3,870.00 | 3,870.00 | 1,747,700 |
09 dic 2022 | 3,785.00 | 3,845.00 | 3,780.00 | 3,795.00 | 3,795.00 | 1,836,300 |
08 dic 2022 | 3,735.00 | 3,765.00 | 3,700.00 | 3,760.00 | 3,760.00 | 1,016,100 |
07 dic 2022 | 3,695.00 | 3,770.00 | 3,675.00 | 3,755.00 | 3,755.00 | 1,066,000 |
06 dic 2022 | 3,680.00 | 3,765.00 | 3,675.00 | 3,745.00 | 3,745.00 | 2,052,300 |
05 dic 2022 | 3,660.00 | 3,695.00 | 3,625.00 | 3,640.00 | 3,640.00 | 1,130,800 |
02 dic 2022 | 3,770.00 | 3,770.00 | 3,620.00 | 3,650.00 | 3,650.00 | 1,852,800 |
01 dic 2022 | 3,715.00 | 3,785.00 | 3,685.00 | 3,725.00 | 3,725.00 | 2,005,700 |
30 nov 2022 | 3,600.00 | 3,770.00 | 3,580.00 | 3,760.00 | 3,760.00 | 4,349,400 |
29 nov 2022 | 3,460.00 | 3,540.00 | 3,420.00 | 3,530.00 | 3,530.00 | 1,663,800 |
28 nov 2022 | 3,550.00 | 3,585.00 | 3,455.00 | 3,475.00 | 3,475.00 | 1,547,400 |
25 nov 2022 | 3,450.00 | 3,540.00 | 3,425.00 | 3,485.00 | 3,485.00 | 2,046,100 |
24 nov 2022 | 3,475.00 | 3,480.00 | 3,415.00 | 3,435.00 | 3,435.00 | 2,191,000 |
22 nov 2022 | 3,430.00 | 3,530.00 | 3,425.00 | 3,495.00 | 3,495.00 | 2,123,900 |
21 nov 2022 | 3,355.00 | 3,420.00 | 3,340.00 | 3,400.00 | 3,400.00 | 1,185,600 |
18 nov 2022 | 3,355.00 | 3,375.00 | 3,315.00 | 3,340.00 | 3,340.00 | 882,300 |
17 nov 2022 | 3,345.00 | 3,375.00 | 3,325.00 | 3,335.00 | 3,335.00 | 1,070,000 |
16 nov 2022 | 3,370.00 | 3,370.00 | 3,290.00 | 3,335.00 | 3,335.00 | 1,462,100 |
15 nov 2022 | 3,420.00 | 3,440.00 | 3,370.00 | 3,375.00 | 3,375.00 | 1,580,900 |
14 nov 2022 | 3,505.00 | 3,515.00 | 3,405.00 | 3,405.00 | 3,405.00 | 2,338,800 |
11 nov 2022 | 3,625.00 | 3,635.00 | 3,465.00 | 3,560.00 | 3,560.00 | 2,507,900 |
10 nov 2022 | 3,395.00 | 3,585.00 | 3,385.00 | 3,555.00 | 3,555.00 | 2,499,500 |
09 nov 2022 | 3,520.00 | 3,535.00 | 3,400.00 | 3,430.00 | 3,430.00 | 2,227,300 |
08 nov 2022 | 3,385.00 | 3,460.00 | 3,365.00 | 3,435.00 | 3,435.00 | 1,571,500 |
07 nov 2022 | 3,435.00 | 3,435.00 | 3,375.00 | 3,385.00 | 3,385.00 | 1,514,100 |
04 nov 2022 | 3,430.00 | 3,465.00 | 3,395.00 | 3,430.00 | 3,430.00 | 1,752,100 |
02 nov 2022 | 3,435.00 | 3,465.00 | 3,355.00 | 3,360.00 | 3,360.00 | 1,448,800 |
01 nov 2022 | 3,335.00 | 3,390.00 | 3,310.00 | 3,390.00 | 3,390.00 | 1,490,800 |
31 oct 2022 | 3,280.00 | 3,325.00 | 3,265.00 | 3,320.00 | 3,320.00 | 1,142,200 |
28 oct 2022 | 3,275.00 | 3,290.00 | 3,240.00 | 3,255.00 | 3,255.00 | 2,205,100 |
27 oct 2022 | 3,340.00 | 3,340.00 | 3,245.00 | 3,285.00 | 3,285.00 | 993,200 |
26 oct 2022 | 3,355.00 | 3,355.00 | 3,305.00 | 3,320.00 | 3,320.00 | 1,049,300 |
25 oct 2022 | 3,290.00 | 3,370.00 | 3,285.00 | 3,335.00 | 3,335.00 | 1,554,800 |
24 oct 2022 | 3,260.00 | 3,315.00 | 3,250.00 | 3,260.00 | 3,260.00 | 1,343,100 |
21 oct 2022 | 3,190.00 | 3,235.00 | 3,165.00 | 3,215.00 | 3,215.00 | 1,701,600 |
20 oct 2022 | 3,205.00 | 3,230.00 | 3,160.00 | 3,190.00 | 3,190.00 | 1,532,900 |
19 oct 2022 | 3,190.00 | 3,250.00 | 3,180.00 | 3,230.00 | 3,230.00 | 2,004,600 |
18 oct 2022 | 3,165.00 | 3,190.00 | 3,125.00 | 3,190.00 | 3,190.00 | 1,919,300 |
17 oct 2022 | 3,075.00 | 3,150.00 | 3,065.00 | 3,140.00 | 3,140.00 | 1,542,100 |
14 oct 2022 | 3,080.00 | 3,135.00 | 3,055.00 | 3,125.00 | 3,125.00 | 2,075,600 |
13 oct 2022 | 3,045.00 | 3,080.00 | 3,000.00 | 3,010.00 | 3,010.00 | 2,183,900 |
12 oct 2022 | 3,095.00 | 3,115.00 | 3,060.00 | 3,100.00 | 3,100.00 | 1,624,800 |
11 oct 2022 | 3,130.00 | 3,140.00 | 3,065.00 | 3,085.00 | 3,085.00 | 2,063,000 |
07 oct 2022 | 3,180.00 | 3,200.00 | 3,105.00 | 3,145.00 | 3,145.00 | 2,849,200 |
06 oct 2022 | 3,225.00 | 3,290.00 | 3,225.00 | 3,240.00 | 3,240.00 | 1,447,000 |
05 oct 2022 | 3,290.00 | 3,320.00 | 3,195.00 | 3,210.00 | 3,210.00 | 1,748,100 |
04 oct 2022 | 3,235.00 | 3,280.00 | 3,190.00 | 3,245.00 | 3,245.00 | 2,009,600 |
03 oct 2022 | 3,100.00 | 3,170.00 | 3,055.00 | 3,145.00 | 3,145.00 | 2,572,000 |
30 sept 2022 | 3,270.00 | 3,275.00 | 3,080.00 | 3,100.00 | 3,100.00 | 3,331,800 |
29 sept 2022 | 3,345.00 | 3,380.00 | 3,265.00 | 3,300.00 | 3,300.00 | 2,036,100 |
29 sept 2022 | 40 Dividendo | |||||
28 sept 2022 | 3,410.00 | 3,430.00 | 3,285.00 | 3,315.00 | 3,275.00 | 2,173,200 |
27 sept 2022 | 3,400.00 | 3,450.00 | 3,370.00 | 3,420.00 | 3,378.73 | 1,352,200 |
26 sept 2022 | 3,470.00 | 3,515.00 | 3,355.00 | 3,385.00 | 3,344.16 | 2,449,100 |
22 sept 2022 | 3,395.00 | 3,500.00 | 3,380.00 | 3,490.00 | 3,447.89 | 1,293,600 |
21 sept 2022 | 3,440.00 | 3,455.00 | 3,400.00 | 3,425.00 | 3,383.67 | 1,362,300 |
20 sept 2022 | 3,480.00 | 3,550.00 | 3,470.00 | 3,475.00 | 3,433.07 | 1,977,500 |
16 sept 2022 | 3,505.00 | 3,550.00 | 3,415.00 | 3,470.00 | 3,428.13 | 2,770,200 |
15 sept 2022 | 3,655.00 | 3,685.00 | 3,600.00 | 3,620.00 | 3,576.32 | 1,291,700 |
14 sept 2022 | 3,600.00 | 3,715.00 | 3,590.00 | 3,680.00 | 3,635.60 | 1,657,400 |
13 sept 2022 | 3,780.00 | 3,790.00 | 3,685.00 | 3,710.00 | 3,665.23 | 1,486,000 |
12 sept 2022 | 3,840.00 | 3,865.00 | 3,750.00 | 3,760.00 | 3,714.63 | 1,540,900 |
09 sept 2022 | 3,795.00 | 3,830.00 | 3,760.00 | 3,815.00 | 3,768.97 | 1,661,500 |
08 sept 2022 | 3,800.00 | 3,850.00 | 3,755.00 | 3,800.00 | 3,754.15 | 2,256,500 |
07 sept 2022 | 3,785.00 | 3,795.00 | 3,715.00 | 3,780.00 | 3,734.39 | 2,008,100 |
*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. |