Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,810.00 | 2,870.00 | 2,810.00 | 2,870.00 | 2,870.00 | 43,532,500 |
07 may 2024 | 2,850.00 | 2,860.00 | 2,790.00 | 2,810.00 | 2,810.00 | 25,684,100 |
06 may 2024 | 2,760.00 | 2,850.00 | 2,730.00 | 2,850.00 | 2,850.00 | 56,512,000 |
03 may 2024 | 2,730.00 | 2,740.00 | 2,700.00 | 2,730.00 | 2,730.00 | 20,510,200 |
02 may 2024 | 2,720.00 | 2,770.00 | 2,680.00 | 2,730.00 | 2,730.00 | 49,490,600 |
30 abr 2024 | 2,680.00 | 2,740.00 | 2,650.00 | 2,710.00 | 2,710.00 | 24,498,900 |
29 abr 2024 | 2,630.00 | 2,680.00 | 2,550.00 | 2,670.00 | 2,670.00 | 27,687,400 |
26 abr 2024 | 2,620.00 | 2,670.00 | 2,600.00 | 2,600.00 | 2,600.00 | 28,055,500 |
25 abr 2024 | 2,670.00 | 2,690.00 | 2,610.00 | 2,620.00 | 2,620.00 | 32,557,400 |
24 abr 2024 | 2,750.00 | 2,770.00 | 2,660.00 | 2,680.00 | 2,680.00 | 39,036,900 |
23 abr 2024 | 2,750.00 | 2,800.00 | 2,740.00 | 2,750.00 | 2,750.00 | 19,332,900 |
22 abr 2024 | 2,770.00 | 2,800.00 | 2,750.00 | 2,750.00 | 2,750.00 | 30,188,300 |
19 abr 2024 | 2,740.00 | 2,790.00 | 2,710.00 | 2,760.00 | 2,760.00 | 48,533,700 |
18 abr 2024 | 2,770.00 | 2,770.00 | 2,710.00 | 2,730.00 | 2,730.00 | 34,871,800 |
17 abr 2024 | 2,810.00 | 2,830.00 | 2,750.00 | 2,750.00 | 2,750.00 | 40,039,100 |
16 abr 2024 | 2,740.00 | 2,840.00 | 2,730.00 | 2,810.00 | 2,810.00 | 136,392,000 |
05 abr 2024 | 2,690.00 | 2,720.00 | 2,670.00 | 2,700.00 | 2,700.00 | 15,325,400 |
04 abr 2024 | 2,670.00 | 2,720.00 | 2,650.00 | 2,690.00 | 2,690.00 | 23,186,300 |
03 abr 2024 | 2,690.00 | 2,720.00 | 2,660.00 | 2,680.00 | 2,680.00 | 34,356,700 |
02 abr 2024 | 2,640.00 | 2,690.00 | 2,620.00 | 2,690.00 | 2,690.00 | 27,768,300 |
01 abr 2024 | 2,700.00 | 2,700.00 | 2,610.00 | 2,640.00 | 2,640.00 | 31,687,700 |
28 mar 2024 | 2,740.00 | 2,760.00 | 2,660.00 | 2,700.00 | 2,700.00 | 56,468,900 |
27 mar 2024 | 2,740.00 | 2,760.00 | 2,710.00 | 2,720.00 | 2,720.00 | 31,905,100 |
26 mar 2024 | 2,750.00 | 2,750.00 | 2,670.00 | 2,740.00 | 2,740.00 | 49,687,500 |
25 mar 2024 | 2,670.00 | 2,670.00 | 2,650.00 | 2,670.00 | 2,670.00 | 34,644,500 |
22 mar 2024 | 2,650.00 | 2,680.00 | 2,650.00 | 2,650.00 | 2,650.00 | 17,572,900 |
21 mar 2024 | 2,650.00 | 2,700.00 | 2,630.00 | 2,650.00 | 2,650.00 | 37,138,200 |
20 mar 2024 | 2,630.00 | 2,660.00 | 2,610.00 | 2,650.00 | 2,650.00 | 22,774,100 |
19 mar 2024 | 2,630.00 | 2,660.00 | 2,620.00 | 2,630.00 | 2,630.00 | 22,185,600 |
18 mar 2024 | 2,650.00 | 2,670.00 | 2,630.00 | 2,630.00 | 2,630.00 | 25,311,200 |
15 mar 2024 | 2,670.00 | 2,670.00 | 2,610.00 | 2,660.00 | 2,660.00 | 168,791,600 |
14 mar 2024 | 2,600.00 | 2,670.00 | 2,600.00 | 2,670.00 | 2,670.00 | 42,981,600 |
13 mar 2024 | 2,670.00 | 2,670.00 | 2,590.00 | 2,600.00 | 2,600.00 | 51,867,100 |
08 mar 2024 | 2,700.00 | 2,720.00 | 2,660.00 | 2,670.00 | 2,670.00 | 33,227,300 |
07 mar 2024 | 2,670.00 | 2,730.00 | 2,640.00 | 2,700.00 | 2,700.00 | 77,030,200 |
06 mar 2024 | 2,630.00 | 2,700.00 | 2,590.00 | 2,670.00 | 2,670.00 | 91,548,800 |
05 mar 2024 | 2,550.00 | 2,630.00 | 2,550.00 | 2,630.00 | 2,630.00 | 84,971,100 |
04 mar 2024 | 2,520.00 | 2,550.00 | 2,500.00 | 2,540.00 | 2,540.00 | 72,476,200 |
01 mar 2024 | 2,450.00 | 2,490.00 | 2,430.00 | 2,490.00 | 2,490.00 | 60,143,900 |
29 feb 2024 | 2,410.00 | 2,420.00 | 2,390.00 | 2,420.00 | 2,420.00 | 38,652,900 |
28 feb 2024 | 2,390.00 | 2,410.00 | 2,380.00 | 2,400.00 | 2,400.00 | 23,551,500 |
27 feb 2024 | 2,400.00 | 2,410.00 | 2,360.00 | 2,380.00 | 2,380.00 | 36,577,400 |
26 feb 2024 | 2,420.00 | 2,420.00 | 2,360.00 | 2,370.00 | 2,370.00 | 48,399,600 |
23 feb 2024 | 2,440.00 | 2,450.00 | 2,410.00 | 2,420.00 | 2,420.00 | 15,467,200 |
22 feb 2024 | 2,420.00 | 2,440.00 | 2,390.00 | 2,440.00 | 2,440.00 | 28,109,200 |
21 feb 2024 | 2,430.00 | 2,440.00 | 2,400.00 | 2,420.00 | 2,420.00 | 28,164,400 |
20 feb 2024 | 2,440.00 | 2,470.00 | 2,400.00 | 2,430.00 | 2,430.00 | 57,998,500 |
19 feb 2024 | 2,510.00 | 2,510.00 | 2,430.00 | 2,430.00 | 2,430.00 | 35,027,700 |
16 feb 2024 | 2,520.00 | 2,530.00 | 2,490.00 | 2,520.00 | 2,520.00 | 31,491,500 |
15 feb 2024 | 2,550.00 | 2,570.00 | 2,480.00 | 2,510.00 | 2,510.00 | 55,071,200 |
13 feb 2024 | 2,470.00 | 2,490.00 | 2,460.00 | 2,480.00 | 2,480.00 | 18,443,100 |
12 feb 2024 | 2,460.00 | 2,490.00 | 2,450.00 | 2,470.00 | 2,470.00 | 23,773,700 |
07 feb 2024 | 2,460.00 | 2,470.00 | 2,440.00 | 2,460.00 | 2,460.00 | 24,460,000 |
06 feb 2024 | 2,450.00 | 2,470.00 | 2,440.00 | 2,460.00 | 2,460.00 | 32,861,600 |
05 feb 2024 | 2,420.00 | 2,470.00 | 2,420.00 | 2,430.00 | 2,430.00 | 31,425,600 |
02 feb 2024 | 2,420.00 | 2,440.00 | 2,390.00 | 2,420.00 | 2,420.00 | 41,242,500 |
01 feb 2024 | 2,420.00 | 2,450.00 | 2,390.00 | 2,420.00 | 2,420.00 | 32,940,300 |
31 ene 2024 | 2,410.00 | 2,450.00 | 2,390.00 | 2,400.00 | 2,400.00 | 28,213,000 |
30 ene 2024 | 2,390.00 | 2,400.00 | 2,360.00 | 2,390.00 | 2,390.00 | 29,384,100 |
29 ene 2024 | 2,380.00 | 2,410.00 | 2,370.00 | 2,400.00 | 2,400.00 | 25,857,300 |
26 ene 2024 | 2,360.00 | 2,390.00 | 2,330.00 | 2,380.00 | 2,380.00 | 35,850,900 |
25 ene 2024 | 2,340.00 | 2,380.00 | 2,340.00 | 2,360.00 | 2,360.00 | 33,787,500 |
24 ene 2024 | 2,350.00 | 2,380.00 | 2,320.00 | 2,340.00 | 2,340.00 | 36,025,300 |
23 ene 2024 | 2,400.00 | 2,410.00 | 2,320.00 | 2,350.00 | 2,350.00 | 80,570,400 |
22 ene 2024 | 2,430.00 | 2,440.00 | 2,390.00 | 2,400.00 | 2,400.00 | 42,375,200 |
19 ene 2024 | 2,460.00 | 2,480.00 | 2,430.00 | 2,430.00 | 2,430.00 | 33,060,200 |
18 ene 2024 | 2,490.00 | 2,490.00 | 2,450.00 | 2,460.00 | 2,460.00 | 26,521,000 |
17 ene 2024 | 2,500.00 | 2,520.00 | 2,470.00 | 2,490.00 | 2,490.00 | 23,991,600 |
16 ene 2024 | 2,510.00 | 2,520.00 | 2,480.00 | 2,500.00 | 2,500.00 | 24,464,000 |
15 ene 2024 | 2,480.00 | 2,530.00 | 2,480.00 | 2,510.00 | 2,510.00 | 41,068,200 |
12 ene 2024 | 2,450.00 | 2,480.00 | 2,440.00 | 2,480.00 | 2,480.00 | 36,980,800 |
11 ene 2024 | 2,460.00 | 2,460.00 | 2,440.00 | 2,450.00 | 2,450.00 | 18,591,600 |
10 ene 2024 | 2,460.00 | 2,460.00 | 2,440.00 | 2,460.00 | 2,460.00 | 22,865,400 |
09 ene 2024 | 2,450.00 | 2,460.00 | 2,410.00 | 2,430.00 | 2,430.00 | 37,607,800 |
08 ene 2024 | 2,450.00 | 2,490.00 | 2,430.00 | 2,440.00 | 2,440.00 | 61,501,200 |
05 ene 2024 | 2,490.00 | 2,490.00 | 2,440.00 | 2,440.00 | 2,440.00 | 47,595,800 |
04 ene 2024 | 2,420.00 | 2,470.00 | 2,420.00 | 2,460.00 | 2,460.00 | 61,464,500 |
03 ene 2024 | 2,460.00 | 2,460.00 | 2,410.00 | 2,410.00 | 2,410.00 | 71,643,200 |
02 ene 2024 | 2,380.00 | 2,490.00 | 2,380.00 | 2,490.00 | 2,490.00 | 75,818,300 |
29 dic 2023 | 2,410.00 | 2,430.00 | 2,370.00 | 2,380.00 | 2,380.00 | 124,776,700 |
29 dic 2023 | 199.98 Dividendo | |||||
28 dic 2023 | 2,600.00 | 2,610.00 | 2,560.00 | 2,580.00 | 2,380.02 | 84,319,700 |
27 dic 2023 | 2,600.00 | 2,630.00 | 2,580.00 | 2,590.00 | 2,389.24 | 57,605,200 |
22 dic 2023 | 2,600.00 | 2,610.00 | 2,580.00 | 2,590.00 | 2,389.24 | 29,264,900 |
21 dic 2023 | 2,580.00 | 2,610.00 | 2,570.00 | 2,600.00 | 2,398.47 | 34,194,600 |
20 dic 2023 | 2,600.00 | 2,640.00 | 2,580.00 | 2,580.00 | 2,380.02 | 51,466,300 |
19 dic 2023 | 2,580.00 | 2,620.00 | 2,570.00 | 2,600.00 | 2,398.47 | 67,987,900 |
18 dic 2023 | 2,530.00 | 2,550.00 | 2,470.00 | 2,510.00 | 2,315.45 | 25,316,200 |
15 dic 2023 | 2,490.00 | 2,570.00 | 2,490.00 | 2,520.00 | 2,324.67 | 52,881,100 |
14 dic 2023 | 2,460.00 | 2,510.00 | 2,440.00 | 2,490.00 | 2,297.00 | 23,293,600 |
13 dic 2023 | 2,510.00 | 2,510.00 | 2,430.00 | 2,450.00 | 2,260.10 | 51,005,200 |
12 dic 2023 | 2,560.00 | 2,570.00 | 2,520.00 | 2,550.00 | 2,352.35 | 21,613,800 |
11 dic 2023 | 2,580.00 | 2,600.00 | 2,530.00 | 2,560.00 | 2,361.57 | 30,840,100 |
08 dic 2023 | 2,570.00 | 2,600.00 | 2,550.00 | 2,560.00 | 2,361.57 | 41,613,300 |
07 dic 2023 | 2,560.00 | 2,600.00 | 2,500.00 | 2,530.00 | 2,333.90 | 40,972,500 |
06 dic 2023 | 2,510.00 | 2,540.00 | 2,500.00 | 2,530.00 | 2,333.90 | 18,067,600 |
05 dic 2023 | 2,570.00 | 2,580.00 | 2,490.00 | 2,510.00 | 2,315.45 | 42,476,700 |
04 dic 2023 | 2,580.00 | 2,610.00 | 2,550.00 | 2,560.00 | 2,361.57 | 24,493,200 |
01 dic 2023 | 2,640.00 | 2,650.00 | 2,550.00 | 2,560.00 | 2,361.57 | 35,005,000 |
30 nov 2023 | 2,590.00 | 2,620.00 | 2,570.00 | 2,620.00 | 2,416.92 | 45,144,600 |
*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. |