Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 2,845.50 | 2,859.50 | 2,771.50 | 2,775.00 | 2,775.00 | 4,157,600 |
18 abr 2024 | 2,776.00 | 2,848.50 | 2,769.00 | 2,836.00 | 2,836.00 | 4,077,100 |
17 abr 2024 | 2,801.50 | 2,806.00 | 2,751.00 | 2,751.00 | 2,751.00 | 3,276,900 |
16 abr 2024 | 2,803.50 | 2,815.00 | 2,773.00 | 2,787.50 | 2,787.50 | 4,226,100 |
15 abr 2024 | 2,881.50 | 2,884.00 | 2,823.50 | 2,837.00 | 2,837.00 | 4,136,600 |
12 abr 2024 | 2,920.00 | 2,920.00 | 2,896.00 | 2,902.50 | 2,902.50 | 2,169,800 |
11 abr 2024 | 2,896.00 | 2,916.50 | 2,888.50 | 2,900.00 | 2,900.00 | 2,330,500 |
10 abr 2024 | 2,911.50 | 2,934.00 | 2,899.00 | 2,900.00 | 2,900.00 | 2,586,300 |
09 abr 2024 | 2,869.50 | 2,908.50 | 2,869.50 | 2,900.00 | 2,900.00 | 3,542,200 |
08 abr 2024 | 2,851.00 | 2,874.50 | 2,839.50 | 2,847.50 | 2,847.50 | 3,097,800 |
05 abr 2024 | 2,858.00 | 2,885.00 | 2,834.00 | 2,880.50 | 2,880.50 | 2,165,700 |
04 abr 2024 | 2,904.00 | 2,904.00 | 2,863.00 | 2,863.00 | 2,863.00 | 3,345,900 |
03 abr 2024 | 2,855.00 | 2,903.00 | 2,854.50 | 2,891.00 | 2,891.00 | 2,430,700 |
02 abr 2024 | 2,908.00 | 2,914.50 | 2,870.50 | 2,874.00 | 2,874.00 | 2,516,500 |
01 abr 2024 | 2,916.00 | 2,928.00 | 2,889.00 | 2,908.00 | 2,908.00 | 3,112,300 |
29 mar 2024 | 2,899.00 | 2,941.50 | 2,896.50 | 2,914.00 | 2,914.00 | 2,658,900 |
28 mar 2024 | 2,874.00 | 2,901.00 | 2,860.50 | 2,871.00 | 2,871.00 | 3,223,500 |
28 mar 2024 | 40 Dividendo | |||||
27 mar 2024 | 2,905.50 | 2,923.00 | 2,893.00 | 2,912.50 | 2,872.50 | 4,802,600 |
26 mar 2024 | 2,909.50 | 2,913.00 | 2,856.00 | 2,902.00 | 2,862.14 | 3,947,400 |
25 mar 2024 | 2,908.00 | 2,942.50 | 2,894.00 | 2,906.50 | 2,866.58 | 4,158,500 |
22 mar 2024 | 2,900.00 | 2,956.00 | 2,900.00 | 2,910.00 | 2,870.03 | 8,976,300 |
21 mar 2024 | 2,826.00 | 2,850.00 | 2,804.00 | 2,850.00 | 2,810.86 | 4,801,400 |
19 mar 2024 | 2,795.00 | 2,830.00 | 2,788.50 | 2,830.00 | 2,791.13 | 3,533,100 |
18 mar 2024 | 2,767.00 | 2,799.00 | 2,760.00 | 2,797.00 | 2,758.59 | 3,043,300 |
15 mar 2024 | 2,752.50 | 2,758.50 | 2,736.50 | 2,756.50 | 2,718.64 | 2,024,400 |
14 mar 2024 | 2,734.00 | 2,754.00 | 2,726.50 | 2,752.00 | 2,714.20 | 2,524,600 |
13 mar 2024 | 2,728.00 | 2,741.50 | 2,704.50 | 2,725.50 | 2,688.07 | 3,446,200 |
12 mar 2024 | 2,735.00 | 2,735.00 | 2,671.50 | 2,723.50 | 2,686.10 | 4,107,000 |
11 mar 2024 | 2,754.00 | 2,765.50 | 2,715.00 | 2,736.00 | 2,698.42 | 3,584,100 |
08 mar 2024 | 2,779.00 | 2,786.50 | 2,737.00 | 2,754.00 | 2,716.18 | 4,290,500 |
07 mar 2024 | 2,738.00 | 2,777.50 | 2,738.00 | 2,766.00 | 2,728.01 | 4,223,100 |
06 mar 2024 | 2,725.50 | 2,761.00 | 2,723.00 | 2,734.50 | 2,696.94 | 3,917,600 |
05 mar 2024 | 2,719.50 | 2,735.00 | 2,703.50 | 2,726.50 | 2,689.05 | 3,108,300 |
04 mar 2024 | 2,775.00 | 2,775.50 | 2,715.00 | 2,719.50 | 2,682.15 | 5,640,400 |
01 mar 2024 | 2,799.00 | 2,809.50 | 2,775.00 | 2,781.00 | 2,742.81 | 2,700,400 |
29 feb 2024 | 2,794.50 | 2,804.00 | 2,764.00 | 2,796.00 | 2,757.60 | 3,234,100 |
28 feb 2024 | 2,774.00 | 2,802.00 | 2,771.00 | 2,793.50 | 2,755.13 | 2,735,200 |
27 feb 2024 | 2,769.00 | 2,776.00 | 2,752.50 | 2,771.50 | 2,733.44 | 2,225,500 |
26 feb 2024 | 2,748.00 | 2,780.00 | 2,745.50 | 2,778.00 | 2,739.85 | 3,219,600 |
22 feb 2024 | 2,750.50 | 2,775.00 | 2,746.50 | 2,750.00 | 2,712.23 | 2,997,900 |
21 feb 2024 | 2,785.50 | 2,792.00 | 2,744.00 | 2,750.50 | 2,712.72 | 3,775,100 |
20 feb 2024 | 2,801.00 | 2,810.50 | 2,781.50 | 2,790.00 | 2,751.68 | 2,387,800 |
19 feb 2024 | 2,765.00 | 2,788.50 | 2,751.00 | 2,787.00 | 2,748.72 | 2,227,300 |
16 feb 2024 | 2,752.00 | 2,777.00 | 2,750.00 | 2,767.00 | 2,729.00 | 2,806,700 |
15 feb 2024 | 2,772.50 | 2,775.50 | 2,741.50 | 2,753.00 | 2,715.19 | 3,195,200 |
14 feb 2024 | 2,790.00 | 2,798.50 | 2,767.50 | 2,772.50 | 2,734.42 | 3,665,000 |
13 feb 2024 | 2,795.00 | 2,813.00 | 2,778.50 | 2,812.00 | 2,773.38 | 3,549,700 |
09 feb 2024 | 2,795.00 | 2,802.50 | 2,774.00 | 2,783.50 | 2,745.27 | 3,353,100 |
08 feb 2024 | 2,792.00 | 2,822.50 | 2,769.00 | 2,803.00 | 2,764.50 | 4,281,600 |
07 feb 2024 | 2,811.00 | 2,835.00 | 2,788.00 | 2,792.50 | 2,754.15 | 3,877,600 |
06 feb 2024 | 2,849.50 | 2,854.00 | 2,805.50 | 2,807.00 | 2,768.45 | 4,264,400 |
05 feb 2024 | 2,849.00 | 2,868.50 | 2,823.00 | 2,844.50 | 2,805.43 | 5,963,500 |
02 feb 2024 | 2,871.00 | 2,881.00 | 2,843.50 | 2,868.50 | 2,829.10 | 4,114,500 |
01 feb 2024 | 2,871.00 | 2,916.00 | 2,852.00 | 2,867.00 | 2,827.62 | 5,244,000 |
31 ene 2024 | 2,820.00 | 2,843.50 | 2,815.50 | 2,843.50 | 2,804.45 | 2,118,200 |
30 ene 2024 | 2,843.00 | 2,846.50 | 2,823.00 | 2,835.00 | 2,796.06 | 2,114,400 |
29 ene 2024 | 2,828.50 | 2,857.00 | 2,827.00 | 2,848.50 | 2,809.38 | 2,539,700 |
26 ene 2024 | 2,838.50 | 2,841.50 | 2,809.00 | 2,811.50 | 2,772.89 | 2,185,600 |
25 ene 2024 | 2,815.00 | 2,842.50 | 2,810.00 | 2,838.50 | 2,799.52 | 1,934,500 |
24 ene 2024 | 2,838.50 | 2,846.00 | 2,804.00 | 2,818.50 | 2,779.79 | 2,973,300 |
23 ene 2024 | 2,832.50 | 2,859.50 | 2,827.00 | 2,838.50 | 2,799.52 | 3,833,100 |
22 ene 2024 | 2,813.00 | 2,827.50 | 2,796.50 | 2,827.00 | 2,788.17 | 2,666,700 |
19 ene 2024 | 2,805.00 | 2,821.50 | 2,783.00 | 2,798.00 | 2,759.57 | 2,845,800 |
18 ene 2024 | 2,798.50 | 2,803.50 | 2,776.00 | 2,777.00 | 2,738.86 | 2,967,100 |
17 ene 2024 | 2,785.50 | 2,808.50 | 2,774.50 | 2,783.00 | 2,744.78 | 3,010,200 |
16 ene 2024 | 2,804.50 | 2,823.00 | 2,772.50 | 2,775.00 | 2,736.89 | 3,205,600 |
15 ene 2024 | 2,804.50 | 2,807.50 | 2,789.00 | 2,789.50 | 2,751.19 | 936,600 |
12 ene 2024 | 2,850.00 | 2,850.00 | 2,794.00 | 2,804.50 | 2,765.98 | 5,191,000 |
11 ene 2024 | 2,842.00 | 2,847.00 | 2,828.00 | 2,838.00 | 2,799.02 | 3,228,000 |
10 ene 2024 | 2,819.00 | 2,851.00 | 2,818.50 | 2,831.50 | 2,792.61 | 3,298,600 |
09 ene 2024 | 2,806.50 | 2,837.00 | 2,787.50 | 2,818.00 | 2,779.30 | 3,893,600 |
05 ene 2024 | 2,805.00 | 2,817.50 | 2,777.50 | 2,786.50 | 2,748.23 | 3,926,600 |
04 ene 2024 | 2,716.00 | 2,799.50 | 2,706.00 | 2,796.50 | 2,758.09 | 8,350,100 |
29 dic 2023 | 2,772.50 | 2,792.50 | 2,765.00 | 2,775.00 | 2,736.89 | 2,140,300 |
28 dic 2023 | 2,750.50 | 2,771.50 | 2,738.50 | 2,771.00 | 2,732.94 | 1,542,500 |
27 dic 2023 | 2,735.00 | 2,760.50 | 2,733.50 | 2,760.50 | 2,722.59 | 2,448,400 |
26 dic 2023 | 2,760.00 | 2,762.50 | 2,731.50 | 2,734.00 | 2,696.45 | 1,930,800 |
25 dic 2023 | 2,766.50 | 2,776.00 | 2,752.50 | 2,762.50 | 2,724.56 | 1,314,200 |
22 dic 2023 | 2,766.00 | 2,781.00 | 2,739.50 | 2,763.50 | 2,725.55 | 2,562,000 |
21 dic 2023 | 2,755.00 | 2,764.50 | 2,727.50 | 2,762.00 | 2,724.07 | 2,097,200 |
20 dic 2023 | 2,770.00 | 2,789.00 | 2,764.50 | 2,765.00 | 2,727.03 | 2,302,400 |
19 dic 2023 | 2,785.00 | 2,789.50 | 2,741.50 | 2,765.00 | 2,727.03 | 2,381,500 |
18 dic 2023 | 2,813.00 | 2,831.00 | 2,776.00 | 2,786.00 | 2,747.74 | 2,006,900 |
15 dic 2023 | 2,799.00 | 2,830.50 | 2,783.50 | 2,829.00 | 2,790.15 | 2,888,400 |
14 dic 2023 | 2,857.00 | 2,860.00 | 2,819.50 | 2,830.50 | 2,791.63 | 2,476,300 |
13 dic 2023 | 2,886.50 | 2,902.00 | 2,851.50 | 2,858.00 | 2,818.75 | 2,443,900 |
12 dic 2023 | 2,874.00 | 2,888.50 | 2,867.00 | 2,876.00 | 2,836.50 | 2,035,800 |
11 dic 2023 | 2,859.00 | 2,870.00 | 2,822.50 | 2,870.00 | 2,830.58 | 3,027,300 |
08 dic 2023 | 2,872.00 | 2,916.00 | 2,850.00 | 2,871.00 | 2,831.57 | 5,567,800 |
07 dic 2023 | 2,876.00 | 2,876.00 | 2,840.50 | 2,854.50 | 2,815.30 | 3,223,000 |
06 dic 2023 | 2,785.00 | 2,816.00 | 2,777.50 | 2,815.50 | 2,776.83 | 1,829,900 |
05 dic 2023 | 2,780.50 | 2,804.00 | 2,767.50 | 2,788.50 | 2,750.20 | 2,515,700 |
04 dic 2023 | 2,788.50 | 2,798.50 | 2,763.00 | 2,786.50 | 2,748.23 | 2,170,000 |
01 dic 2023 | 2,835.00 | 2,838.00 | 2,802.00 | 2,802.00 | 2,763.52 | 1,580,500 |
30 nov 2023 | 2,791.00 | 2,812.00 | 2,766.00 | 2,811.00 | 2,772.39 | 2,246,000 |
29 nov 2023 | 2,814.00 | 2,830.00 | 2,792.00 | 2,802.00 | 2,763.52 | 2,009,300 |
28 nov 2023 | 2,836.00 | 2,841.00 | 2,795.00 | 2,830.00 | 2,791.13 | 3,036,400 |
27 nov 2023 | 2,873.00 | 2,881.00 | 2,845.50 | 2,850.50 | 2,811.35 | 2,111,000 |
24 nov 2023 | 2,901.00 | 2,914.00 | 2,868.50 | 2,873.00 | 2,833.54 | 2,516,600 |
*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. |