Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1,764.00 | 1,768.00 | 1,740.00 | 1,764.00 | 1,764.00 | 254,900 |
09 may 2024 | 1,768.00 | 1,814.00 | 1,765.00 | 1,769.00 | 1,769.00 | 278,700 |
08 may 2024 | 1,885.00 | 1,888.00 | 1,773.00 | 1,775.00 | 1,775.00 | 390,400 |
07 may 2024 | 1,858.00 | 1,860.00 | 1,818.00 | 1,823.00 | 1,823.00 | 169,200 |
02 may 2024 | 1,854.00 | 1,857.00 | 1,838.00 | 1,848.00 | 1,848.00 | 65,100 |
01 may 2024 | 1,876.00 | 1,888.00 | 1,848.00 | 1,850.00 | 1,850.00 | 59,500 |
30 abr 2024 | 1,864.00 | 1,901.00 | 1,835.00 | 1,885.00 | 1,885.00 | 104,900 |
26 abr 2024 | 1,825.00 | 1,870.00 | 1,821.00 | 1,869.00 | 1,869.00 | 122,300 |
25 abr 2024 | 1,870.00 | 1,877.00 | 1,825.00 | 1,828.00 | 1,828.00 | 92,300 |
24 abr 2024 | 1,832.00 | 1,862.00 | 1,829.00 | 1,860.00 | 1,860.00 | 110,600 |
23 abr 2024 | 1,800.00 | 1,849.00 | 1,800.00 | 1,838.00 | 1,838.00 | 138,600 |
22 abr 2024 | 1,822.00 | 1,829.00 | 1,809.00 | 1,811.00 | 1,811.00 | 107,300 |
19 abr 2024 | 1,782.00 | 1,809.00 | 1,763.00 | 1,789.00 | 1,789.00 | 143,200 |
18 abr 2024 | 1,790.00 | 1,804.00 | 1,783.00 | 1,784.00 | 1,784.00 | 74,700 |
17 abr 2024 | 1,835.00 | 1,835.00 | 1,780.00 | 1,794.00 | 1,794.00 | 250,200 |
16 abr 2024 | 1,837.00 | 1,839.00 | 1,794.00 | 1,817.00 | 1,817.00 | 159,900 |
15 abr 2024 | 1,800.00 | 1,852.00 | 1,791.00 | 1,846.00 | 1,846.00 | 183,200 |
12 abr 2024 | 1,843.00 | 1,844.00 | 1,810.00 | 1,811.00 | 1,811.00 | 139,400 |
11 abr 2024 | 1,811.00 | 1,848.00 | 1,808.00 | 1,844.00 | 1,844.00 | 125,100 |
10 abr 2024 | 1,813.00 | 1,836.00 | 1,809.00 | 1,820.00 | 1,820.00 | 69,000 |
09 abr 2024 | 1,838.00 | 1,838.00 | 1,810.00 | 1,819.00 | 1,819.00 | 82,400 |
08 abr 2024 | 1,800.00 | 1,824.00 | 1,796.00 | 1,821.00 | 1,821.00 | 112,400 |
05 abr 2024 | 1,753.00 | 1,793.00 | 1,750.00 | 1,792.00 | 1,792.00 | 116,900 |
04 abr 2024 | 1,785.00 | 1,788.00 | 1,758.00 | 1,767.00 | 1,767.00 | 165,100 |
03 abr 2024 | 1,743.00 | 1,804.00 | 1,737.00 | 1,785.00 | 1,785.00 | 189,200 |
02 abr 2024 | 1,713.00 | 1,735.00 | 1,705.00 | 1,733.00 | 1,733.00 | 170,800 |
01 abr 2024 | 1,715.00 | 1,738.00 | 1,709.00 | 1,727.00 | 1,727.00 | 135,900 |
29 mar 2024 | 1,696.00 | 1,710.00 | 1,680.00 | 1,703.00 | 1,703.00 | 64,700 |
28 mar 2024 | 1,696.00 | 1,703.00 | 1,670.00 | 1,683.00 | 1,683.00 | 336,700 |
28 mar 2024 | 15 Dividendo | |||||
27 mar 2024 | 1,710.00 | 1,748.00 | 1,710.00 | 1,732.00 | 1,717.00 | 501,200 |
26 mar 2024 | 1,693.00 | 1,722.00 | 1,692.00 | 1,713.00 | 1,698.16 | 193,600 |
25 mar 2024 | 1,695.00 | 1,719.00 | 1,690.00 | 1,695.00 | 1,680.32 | 247,700 |
22 mar 2024 | 1,725.00 | 1,725.00 | 1,685.00 | 1,705.00 | 1,690.23 | 241,300 |
21 mar 2024 | 1,706.00 | 1,741.00 | 1,691.00 | 1,705.00 | 1,690.23 | 297,800 |
19 mar 2024 | 1,668.00 | 1,675.00 | 1,659.00 | 1,673.00 | 1,658.51 | 134,000 |
18 mar 2024 | 1,674.00 | 1,674.00 | 1,652.00 | 1,662.00 | 1,647.61 | 164,100 |
15 mar 2024 | 1,663.00 | 1,682.00 | 1,648.00 | 1,681.00 | 1,666.44 | 282,100 |
14 mar 2024 | 1,655.00 | 1,665.00 | 1,652.00 | 1,663.00 | 1,648.60 | 164,200 |
13 mar 2024 | 1,691.00 | 1,696.00 | 1,646.00 | 1,658.00 | 1,643.64 | 151,800 |
12 mar 2024 | 1,664.00 | 1,691.00 | 1,648.00 | 1,687.00 | 1,672.39 | 98,100 |
11 mar 2024 | 1,692.00 | 1,692.00 | 1,651.00 | 1,665.00 | 1,650.58 | 191,400 |
08 mar 2024 | 1,650.00 | 1,720.00 | 1,650.00 | 1,710.00 | 1,695.19 | 250,600 |
07 mar 2024 | 1,670.00 | 1,673.00 | 1,656.00 | 1,660.00 | 1,645.62 | 153,700 |
06 mar 2024 | 1,662.00 | 1,672.00 | 1,659.00 | 1,670.00 | 1,655.54 | 203,800 |
05 mar 2024 | 1,679.00 | 1,693.00 | 1,661.00 | 1,686.00 | 1,671.40 | 113,700 |
04 mar 2024 | 1,693.00 | 1,697.00 | 1,673.00 | 1,682.00 | 1,667.43 | 149,900 |
01 mar 2024 | 1,673.00 | 1,693.00 | 1,673.00 | 1,686.00 | 1,671.40 | 138,900 |
29 feb 2024 | 1,709.00 | 1,711.00 | 1,674.00 | 1,685.00 | 1,670.41 | 254,600 |
28 feb 2024 | 1,680.00 | 1,722.00 | 1,680.00 | 1,708.00 | 1,693.21 | 267,200 |
27 feb 2024 | 1,651.00 | 1,683.00 | 1,647.00 | 1,677.00 | 1,662.48 | 195,400 |
26 feb 2024 | 1,685.00 | 1,690.00 | 1,658.00 | 1,662.00 | 1,647.61 | 324,100 |
22 feb 2024 | 1,698.00 | 1,703.00 | 1,677.00 | 1,701.00 | 1,686.27 | 331,800 |
21 feb 2024 | 1,730.00 | 1,754.00 | 1,687.00 | 1,714.00 | 1,699.16 | 470,700 |
20 feb 2024 | 1,747.00 | 1,750.00 | 1,660.00 | 1,660.00 | 1,645.62 | 343,400 |
19 feb 2024 | 1,749.00 | 1,762.00 | 1,734.00 | 1,741.00 | 1,725.92 | 219,600 |
16 feb 2024 | 1,699.00 | 1,745.00 | 1,691.00 | 1,739.00 | 1,723.94 | 375,600 |
15 feb 2024 | 1,676.00 | 1,686.00 | 1,643.00 | 1,667.00 | 1,652.56 | 186,900 |
14 feb 2024 | 1,675.00 | 1,692.00 | 1,658.00 | 1,661.00 | 1,646.61 | 153,200 |
13 feb 2024 | 1,690.00 | 1,695.00 | 1,653.00 | 1,676.00 | 1,661.48 | 186,300 |
09 feb 2024 | 1,627.00 | 1,681.00 | 1,627.00 | 1,667.00 | 1,652.56 | 233,600 |
08 feb 2024 | 1,601.00 | 1,634.00 | 1,587.00 | 1,619.00 | 1,604.98 | 298,700 |
07 feb 2024 | 1,601.00 | 1,610.00 | 1,587.00 | 1,608.00 | 1,594.07 | 276,000 |
06 feb 2024 | 1,596.00 | 1,617.00 | 1,594.00 | 1,595.00 | 1,581.19 | 289,600 |
05 feb 2024 | 1,588.00 | 1,627.00 | 1,570.00 | 1,618.00 | 1,603.99 | 480,100 |
02 feb 2024 | 1,685.00 | 1,685.00 | 1,613.00 | 1,628.00 | 1,613.90 | 561,600 |
01 feb 2024 | 1,800.00 | 1,808.00 | 1,692.00 | 1,692.00 | 1,677.35 | 498,600 |
31 ene 2024 | 1,850.00 | 1,863.00 | 1,839.00 | 1,863.00 | 1,846.87 | 162,900 |
30 ene 2024 | 1,891.00 | 1,891.00 | 1,860.00 | 1,871.00 | 1,854.80 | 141,400 |
29 ene 2024 | 1,885.00 | 1,902.00 | 1,876.00 | 1,897.00 | 1,880.57 | 188,800 |
26 ene 2024 | 1,889.00 | 1,899.00 | 1,855.00 | 1,856.00 | 1,839.93 | 173,600 |
25 ene 2024 | 1,883.00 | 1,905.00 | 1,879.00 | 1,902.00 | 1,885.53 | 319,300 |
24 ene 2024 | 1,907.00 | 1,908.00 | 1,872.00 | 1,879.00 | 1,862.73 | 185,200 |
23 ene 2024 | 1,909.00 | 1,922.00 | 1,901.00 | 1,916.00 | 1,899.41 | 276,700 |
22 ene 2024 | 1,924.00 | 1,925.00 | 1,901.00 | 1,908.00 | 1,891.48 | 124,100 |
19 ene 2024 | 1,935.00 | 1,935.00 | 1,903.00 | 1,919.00 | 1,902.38 | 168,900 |
18 ene 2024 | 1,897.00 | 1,915.00 | 1,888.00 | 1,913.00 | 1,896.43 | 169,100 |
17 ene 2024 | 1,888.00 | 1,926.00 | 1,870.00 | 1,897.00 | 1,880.57 | 358,200 |
16 ene 2024 | 1,874.00 | 1,885.00 | 1,835.00 | 1,848.00 | 1,832.00 | 240,500 |
15 ene 2024 | 1,786.00 | 1,821.00 | 1,777.00 | 1,820.00 | 1,804.24 | 31,400 |
12 ene 2024 | 1,802.00 | 1,824.00 | 1,785.00 | 1,803.00 | 1,787.39 | 246,600 |
11 ene 2024 | 1,835.00 | 1,837.00 | 1,801.00 | 1,801.00 | 1,785.40 | 301,100 |
10 ene 2024 | 1,785.00 | 1,861.00 | 1,781.00 | 1,828.00 | 1,812.17 | 371,200 |
09 ene 2024 | 1,755.00 | 1,794.00 | 1,748.00 | 1,775.00 | 1,759.63 | 234,300 |
05 ene 2024 | 1,795.00 | 1,795.00 | 1,750.00 | 1,758.00 | 1,742.77 | 244,000 |
04 ene 2024 | 1,756.00 | 1,800.00 | 1,738.00 | 1,795.00 | 1,779.45 | 246,300 |
29 dic 2023 | 1,752.00 | 1,756.00 | 1,737.00 | 1,753.00 | 1,737.82 | 253,300 |
28 dic 2023 | 1,752.00 | 1,762.00 | 1,726.00 | 1,747.00 | 1,731.87 | 244,600 |
27 dic 2023 | 1,754.00 | 1,776.00 | 1,734.00 | 1,776.00 | 1,760.62 | 288,200 |
26 dic 2023 | 1,754.00 | 1,760.00 | 1,741.00 | 1,748.00 | 1,732.86 | 181,500 |
25 dic 2023 | 1,768.00 | 1,783.00 | 1,731.00 | 1,750.00 | 1,734.84 | 174,100 |
22 dic 2023 | 1,700.00 | 1,758.00 | 1,695.00 | 1,758.00 | 1,742.77 | 298,400 |
21 dic 2023 | 1,713.00 | 1,728.00 | 1,692.00 | 1,701.00 | 1,686.27 | 252,100 |
20 dic 2023 | 1,700.00 | 1,737.00 | 1,700.00 | 1,711.00 | 1,696.18 | 300,800 |
19 dic 2023 | 1,680.00 | 1,704.00 | 1,660.00 | 1,692.00 | 1,677.35 | 288,900 |
18 dic 2023 | 1,604.00 | 1,667.00 | 1,592.00 | 1,664.00 | 1,649.59 | 361,900 |
15 dic 2023 | 1,563.00 | 1,620.00 | 1,561.00 | 1,614.00 | 1,600.02 | 652,000 |
14 dic 2023 | 1,525.00 | 1,553.00 | 1,525.00 | 1,550.00 | 1,536.58 | 245,500 |
13 dic 2023 | 1,491.00 | 1,526.00 | 1,491.00 | 1,519.00 | 1,505.84 | 234,000 |
12 dic 2023 | 1,486.00 | 1,492.00 | 1,478.00 | 1,490.00 | 1,477.10 | 139,100 |
*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. |