Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 2,000.65 | 2,024.90 | 1,993.05 | 2,014.75 | 2,014.75 | 37,611 |
16 may 2024 | 1,954.90 | 2,008.00 | 1,954.90 | 2,000.65 | 2,000.65 | 47,737 |
15 may 2024 | 1,976.45 | 1,990.00 | 1,942.10 | 1,952.05 | 1,952.05 | 32,224 |
14 may 2024 | 1,954.45 | 1,970.40 | 1,939.90 | 1,963.25 | 1,963.25 | 28,568 |
13 may 2024 | 1,980.00 | 1,996.95 | 1,935.55 | 1,948.80 | 1,948.80 | 27,246 |
10 may 2024 | 1,950.00 | 2,044.45 | 1,947.95 | 1,976.90 | 1,976.90 | 45,016 |
09 may 2024 | 2,109.00 | 2,111.10 | 1,982.35 | 1,999.40 | 1,999.40 | 197,415 |
08 may 2024 | 2,004.00 | 2,142.10 | 1,962.05 | 2,099.90 | 2,099.90 | 192,893 |
07 may 2024 | 2,016.00 | 2,022.50 | 1,988.00 | 2,004.00 | 2,004.00 | 29,560 |
06 may 2024 | 2,046.40 | 2,070.00 | 2,010.00 | 2,021.00 | 2,021.00 | 27,421 |
03 may 2024 | 2,050.00 | 2,098.00 | 2,028.00 | 2,046.40 | 2,046.40 | 26,502 |
02 may 2024 | 2,020.00 | 2,047.15 | 2,019.95 | 2,028.50 | 2,028.50 | 22,753 |
30 abr 2024 | 2,078.00 | 2,079.00 | 2,039.95 | 2,045.15 | 2,045.15 | 29,683 |
29 abr 2024 | 2,100.00 | 2,100.00 | 2,058.10 | 2,070.25 | 2,070.25 | 25,067 |
26 abr 2024 | 2,072.70 | 2,100.05 | 2,069.95 | 2,077.25 | 2,077.25 | 26,027 |
25 abr 2024 | 2,110.00 | 2,112.00 | 2,065.00 | 2,072.65 | 2,072.65 | 33,083 |
24 abr 2024 | 2,138.90 | 2,148.00 | 2,090.30 | 2,099.40 | 2,099.40 | 33,525 |
23 abr 2024 | 2,026.10 | 2,130.00 | 2,026.10 | 2,111.15 | 2,111.15 | 112,367 |
22 abr 2024 | 2,044.00 | 2,057.80 | 2,017.00 | 2,020.55 | 2,020.55 | 32,342 |
19 abr 2024 | 2,042.00 | 2,042.00 | 2,010.00 | 2,026.45 | 2,026.45 | 23,662 |
18 abr 2024 | 2,071.10 | 2,096.85 | 2,042.05 | 2,049.10 | 2,049.10 | 35,962 |
16 abr 2024 | 2,045.05 | 2,077.30 | 2,035.55 | 2,051.10 | 2,051.10 | 37,702 |
15 abr 2024 | 2,115.00 | 2,115.95 | 2,028.00 | 2,060.40 | 2,060.40 | 57,261 |
12 abr 2024 | 2,155.00 | 2,162.90 | 2,120.20 | 2,131.45 | 2,131.45 | 67,327 |
10 abr 2024 | 2,116.35 | 2,177.00 | 2,090.55 | 2,140.70 | 2,140.70 | 128,073 |
09 abr 2024 | 2,080.00 | 2,186.00 | 2,070.00 | 2,113.80 | 2,113.80 | 209,397 |
08 abr 2024 | 2,119.90 | 2,124.00 | 2,067.05 | 2,080.00 | 2,080.00 | 58,861 |
05 abr 2024 | 2,138.00 | 2,148.00 | 2,088.40 | 2,103.60 | 2,103.60 | 265,432 |
04 abr 2024 | 1,980.00 | 2,199.00 | 1,961.35 | 2,159.20 | 2,159.20 | 1,497,665 |
03 abr 2024 | 1,924.05 | 1,955.65 | 1,915.65 | 1,948.15 | 1,948.15 | 51,874 |
02 abr 2024 | 1,915.00 | 1,949.00 | 1,904.40 | 1,921.10 | 1,921.10 | 59,416 |
01 abr 2024 | 1,825.00 | 1,915.90 | 1,820.50 | 1,902.05 | 1,902.05 | 109,397 |
28 mar 2024 | 1,842.35 | 1,871.30 | 1,808.00 | 1,813.95 | 1,813.95 | 132,096 |
27 mar 2024 | 1,889.35 | 1,915.00 | 1,825.00 | 1,842.35 | 1,842.35 | 127,579 |
26 mar 2024 | 1,927.00 | 1,945.10 | 1,875.05 | 1,885.60 | 1,885.60 | 120,002 |
22 mar 2024 | 1,919.00 | 1,983.55 | 1,919.00 | 1,945.55 | 1,945.55 | 89,165 |
21 mar 2024 | 1,933.00 | 1,950.00 | 1,913.00 | 1,918.85 | 1,918.85 | 48,158 |
20 mar 2024 | 1,974.90 | 1,979.95 | 1,910.00 | 1,913.60 | 1,913.60 | 47,084 |
19 mar 2024 | 1,980.00 | 1,993.85 | 1,960.00 | 1,961.00 | 1,961.00 | 32,543 |
18 mar 2024 | 1,981.85 | 2,011.00 | 1,975.00 | 1,981.20 | 1,981.20 | 29,882 |
15 mar 2024 | 1,965.00 | 2,013.45 | 1,965.00 | 1,981.80 | 1,981.80 | 38,612 |
14 mar 2024 | 1,975.10 | 2,020.05 | 1,957.05 | 1,966.70 | 1,966.70 | 65,686 |
13 mar 2024 | 2,021.05 | 2,064.90 | 1,966.20 | 1,975.10 | 1,975.10 | 77,925 |
12 mar 2024 | 2,110.10 | 2,131.95 | 2,038.00 | 2,040.05 | 2,040.05 | 70,902 |
11 mar 2024 | 2,138.20 | 2,152.75 | 2,100.00 | 2,103.60 | 2,103.60 | 47,744 |
07 mar 2024 | 2,151.05 | 2,187.85 | 2,135.00 | 2,138.25 | 2,138.25 | 55,133 |
06 mar 2024 | 2,240.00 | 2,257.95 | 2,150.75 | 2,168.50 | 2,168.50 | 78,536 |
05 mar 2024 | 2,122.00 | 2,264.00 | 2,120.85 | 2,227.50 | 2,227.50 | 296,114 |
04 mar 2024 | 2,151.90 | 2,160.00 | 2,121.85 | 2,124.30 | 2,124.30 | 33,154 |
01 mar 2024 | 2,145.00 | 2,171.00 | 2,120.95 | 2,124.05 | 2,124.05 | 42,779 |
29 feb 2024 | 2,153.55 | 2,169.30 | 2,138.95 | 2,143.45 | 2,143.45 | 33,139 |
28 feb 2024 | 2,157.00 | 2,174.20 | 2,133.00 | 2,153.50 | 2,153.50 | 23,153 |
27 feb 2024 | 2,160.00 | 2,180.85 | 2,151.00 | 2,155.60 | 2,155.60 | 21,123 |
26 feb 2024 | 2,180.50 | 2,196.00 | 2,152.00 | 2,156.85 | 2,156.85 | 50,704 |
23 feb 2024 | 2,217.15 | 2,218.00 | 2,178.00 | 2,181.95 | 2,181.95 | 30,535 |
22 feb 2024 | 2,215.05 | 2,224.95 | 2,187.00 | 2,202.80 | 2,202.80 | 20,109 |
21 feb 2024 | 2,215.05 | 2,233.00 | 2,201.15 | 2,212.75 | 2,212.75 | 25,308 |
20 feb 2024 | 2,223.00 | 2,239.85 | 2,205.00 | 2,208.70 | 2,208.70 | 23,003 |
19 feb 2024 | 2,235.15 | 2,269.00 | 2,216.75 | 2,223.50 | 2,223.50 | 36,220 |
16 feb 2024 | 2,200.60 | 2,246.00 | 2,200.60 | 2,220.70 | 2,220.70 | 36,926 |
15 feb 2024 | 2,229.65 | 2,250.00 | 2,191.75 | 2,197.65 | 2,197.65 | 26,797 |
14 feb 2024 | 2,152.00 | 2,219.00 | 2,152.00 | 2,208.90 | 2,208.90 | 18,998 |
13 feb 2024 | 2,175.00 | 2,215.00 | 2,153.15 | 2,204.15 | 2,204.15 | 31,743 |
12 feb 2024 | 2,225.00 | 2,250.00 | 2,157.00 | 2,167.20 | 2,167.20 | 38,588 |
09 feb 2024 | 2,230.00 | 2,231.00 | 2,180.00 | 2,218.15 | 2,218.15 | 38,027 |
08 feb 2024 | 2,243.15 | 2,282.85 | 2,190.80 | 2,217.05 | 2,217.05 | 44,963 |
07 feb 2024 | 2,280.00 | 2,284.30 | 2,235.05 | 2,243.15 | 2,243.15 | 34,197 |
06 feb 2024 | 2,235.10 | 2,280.55 | 2,222.05 | 2,263.25 | 2,263.25 | 49,671 |
05 feb 2024 | 2,308.65 | 2,322.00 | 2,210.00 | 2,221.10 | 2,221.10 | 79,411 |
02 feb 2024 | 2,399.00 | 2,399.00 | 2,260.00 | 2,308.65 | 2,308.65 | 71,118 |
01 feb 2024 | 2,338.00 | 2,379.00 | 2,325.05 | 2,363.30 | 2,363.30 | 33,905 |
31 ene 2024 | 2,274.00 | 2,399.00 | 2,274.00 | 2,380.85 | 2,380.85 | 121,517 |
30 ene 2024 | 2,275.00 | 2,297.00 | 2,256.95 | 2,271.75 | 2,271.75 | 39,649 |
29 ene 2024 | 2,266.70 | 2,283.40 | 2,255.00 | 2,261.10 | 2,261.10 | 29,092 |
25 ene 2024 | 2,287.20 | 2,308.00 | 2,246.10 | 2,254.15 | 2,254.15 | 63,839 |
24 ene 2024 | 2,300.05 | 2,333.85 | 2,262.55 | 2,270.25 | 2,270.25 | 51,334 |
23 ene 2024 | 2,357.45 | 2,369.75 | 2,259.05 | 2,290.30 | 2,290.30 | 50,789 |
19 ene 2024 | 2,371.85 | 2,405.95 | 2,359.90 | 2,374.85 | 2,374.85 | 32,487 |
18 ene 2024 | 2,400.00 | 2,429.90 | 2,330.00 | 2,360.25 | 2,360.25 | 52,964 |
17 ene 2024 | 2,410.00 | 2,448.00 | 2,390.35 | 2,405.05 | 2,405.05 | 41,823 |
16 ene 2024 | 2,445.00 | 2,460.95 | 2,390.05 | 2,421.15 | 2,421.15 | 64,162 |
15 ene 2024 | 2,480.60 | 2,488.05 | 2,435.00 | 2,439.20 | 2,439.20 | 53,994 |
12 ene 2024 | 2,460.00 | 2,499.00 | 2,458.05 | 2,480.60 | 2,480.60 | 66,939 |
11 ene 2024 | 2,519.10 | 2,532.25 | 2,455.00 | 2,464.00 | 2,464.00 | 70,613 |
10 ene 2024 | 2,558.95 | 2,560.00 | 2,490.00 | 2,500.60 | 2,500.60 | 71,006 |
09 ene 2024 | 2,595.00 | 2,602.70 | 2,522.55 | 2,549.80 | 2,549.80 | 68,189 |
08 ene 2024 | 2,641.10 | 2,647.40 | 2,540.00 | 2,545.55 | 2,545.55 | 86,362 |
05 ene 2024 | 2,683.00 | 2,692.00 | 2,611.00 | 2,641.10 | 2,641.10 | 58,847 |
04 ene 2024 | 2,668.50 | 2,719.80 | 2,652.00 | 2,661.75 | 2,661.75 | 114,003 |
03 ene 2024 | 2,691.00 | 2,691.00 | 2,638.10 | 2,647.85 | 2,647.85 | 69,898 |
02 ene 2024 | 2,699.40 | 2,735.00 | 2,625.10 | 2,691.20 | 2,691.20 | 274,792 |
01 ene 2024 | 2,550.00 | 2,710.00 | 2,531.05 | 2,701.35 | 2,701.35 | 382,516 |
29 dic 2023 | 2,465.00 | 2,567.70 | 2,456.10 | 2,535.75 | 2,535.75 | 301,944 |
28 dic 2023 | 2,543.00 | 2,556.95 | 2,430.05 | 2,443.35 | 2,443.35 | 165,238 |
27 dic 2023 | 2,598.70 | 2,648.00 | 2,486.80 | 2,522.65 | 2,522.65 | 453,106 |
26 dic 2023 | 2,319.90 | 2,606.65 | 2,314.70 | 2,570.90 | 2,570.90 | 897,334 |
22 dic 2023 | 2,347.95 | 2,354.90 | 2,284.75 | 2,304.85 | 2,304.85 | 39,393 |
21 dic 2023 | 2,269.00 | 2,326.90 | 2,251.20 | 2,316.10 | 2,316.10 | 62,189 |
20 dic 2023 | 2,350.00 | 2,385.00 | 2,260.05 | 2,269.15 | 2,269.15 | 64,712 |
19 dic 2023 | 2,320.00 | 2,396.00 | 2,320.00 | 2,333.90 | 2,333.90 | 70,241 |
*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. |