| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 de abril de 2019 | 1,868.79 | 1,870.82 | 1,859.48 | 1,861.69 | 1,861.69 | 2,749,900 |
| 17 de abril de 2019 | 1,872.99 | 1,876.47 | 1,860.44 | 1,864.82 | 1,864.82 | 2,893,500 |
| 16 de abril de 2019 | 1,851.35 | 1,869.77 | 1,848.00 | 1,863.04 | 1,863.04 | 3,044,600 |
| 15 de abril de 2019 | 1,842.00 | 1,846.85 | 1,818.90 | 1,844.87 | 1,844.87 | 3,724,400 |
| 12 de abril de 2019 | 1,848.40 | 1,851.50 | 1,841.30 | 1,843.06 | 1,843.06 | 3,114,400 |
| 11 de abril de 2019 | 1,848.70 | 1,849.95 | 1,840.31 | 1,844.07 | 1,844.07 | 2,654,800 |
| 10 de abril de 2019 | 1,841.00 | 1,848.00 | 1,828.81 | 1,847.33 | 1,847.33 | 2,964,000 |
| 09 de abril de 2019 | 1,845.49 | 1,853.09 | 1,831.78 | 1,835.84 | 1,835.84 | 3,714,400 |
| 08 de abril de 2019 | 1,833.23 | 1,850.20 | 1,825.11 | 1,849.86 | 1,849.86 | 3,752,800 |
| 05 de abril de 2019 | 1,829.00 | 1,838.58 | 1,825.19 | 1,837.28 | 1,837.28 | 3,640,500 |
| 04 de abril de 2019 | 1,820.65 | 1,828.75 | 1,804.20 | 1,818.86 | 1,818.86 | 3,623,900 |
| 03 de abril de 2019 | 1,826.72 | 1,830.00 | 1,809.62 | 1,820.70 | 1,820.70 | 3,980,600 |
| 02 de abril de 2019 | 1,811.02 | 1,820.00 | 1,805.12 | 1,813.98 | 1,813.98 | 3,448,100 |
| 01 de abril de 2019 | 1,800.11 | 1,815.67 | 1,798.73 | 1,814.19 | 1,814.19 | 4,238,800 |
| 29 de marzo de 2019 | 1,786.58 | 1,792.86 | 1,776.63 | 1,780.75 | 1,780.75 | 3,320,800 |
| 28 de marzo de 2019 | 1,770.00 | 1,777.93 | 1,753.47 | 1,773.42 | 1,773.42 | 3,043,000 |
| 27 de marzo de 2019 | 1,784.13 | 1,787.50 | 1,745.68 | 1,765.70 | 1,765.70 | 4,324,800 |
| 26 de marzo de 2019 | 1,793.00 | 1,805.77 | 1,773.36 | 1,783.76 | 1,783.76 | 4,865,900 |
| 25 de marzo de 2019 | 1,757.79 | 1,782.68 | 1,747.50 | 1,774.26 | 1,774.26 | 5,103,800 |
| 22 de marzo de 2019 | 1,810.17 | 1,818.98 | 1,763.11 | 1,764.77 | 1,764.77 | 6,363,000 |
| 21 de marzo de 2019 | 1,796.26 | 1,823.75 | 1,787.28 | 1,819.26 | 1,819.26 | 5,767,800 |
| 20 de marzo de 2019 | 1,769.94 | 1,799.50 | 1,767.03 | 1,797.27 | 1,797.27 | 6,265,600 |
| 19 de marzo de 2019 | 1,753.51 | 1,784.16 | 1,753.51 | 1,761.85 | 1,761.85 | 6,364,200 |
| 18 de marzo de 2019 | 1,712.70 | 1,750.00 | 1,712.63 | 1,742.15 | 1,742.15 | 5,429,100 |
| 15 de marzo de 2019 | 1,703.00 | 1,718.80 | 1,693.13 | 1,712.36 | 1,712.36 | 7,550,900 |
| 14 de marzo de 2019 | 1,691.20 | 1,702.00 | 1,684.34 | 1,686.22 | 1,686.22 | 2,946,600 |
| 13 de marzo de 2019 | 1,683.00 | 1,700.00 | 1,679.35 | 1,690.81 | 1,690.81 | 3,552,000 |
| 12 de marzo de 2019 | 1,669.00 | 1,684.27 | 1,660.98 | 1,673.10 | 1,673.10 | 3,614,500 |
| 11 de marzo de 2019 | 1,626.12 | 1,672.29 | 1,626.01 | 1,670.62 | 1,670.62 | 3,876,400 |
| 08 de marzo de 2019 | 1,604.01 | 1,622.72 | 1,586.57 | 1,620.80 | 1,620.80 | 4,667,000 |
| 07 de marzo de 2019 | 1,667.37 | 1,669.75 | 1,620.51 | 1,625.95 | 1,625.95 | 4,948,100 |
| 06 de marzo de 2019 | 1,695.97 | 1,697.75 | 1,668.28 | 1,668.95 | 1,668.95 | 3,996,000 |
| 05 de marzo de 2019 | 1,702.95 | 1,707.80 | 1,689.01 | 1,692.43 | 1,692.43 | 3,681,500 |
| 04 de marzo de 2019 | 1,685.00 | 1,709.43 | 1,674.36 | 1,696.17 | 1,696.17 | 6,167,400 |
| 01 de marzo de 2019 | 1,655.13 | 1,674.26 | 1,651.00 | 1,671.73 | 1,671.73 | 4,974,900 |
| 28 de febrero de 2019 | 1,635.25 | 1,651.77 | 1,633.83 | 1,639.83 | 1,639.83 | 3,025,900 |
| 27 de febrero de 2019 | 1,628.18 | 1,641.81 | 1,615.10 | 1,641.09 | 1,641.09 | 3,148,800 |
| 26 de febrero de 2019 | 1,625.98 | 1,639.99 | 1,616.13 | 1,636.40 | 1,636.40 | 2,665,800 |
| 25 de febrero de 2019 | 1,641.45 | 1,654.60 | 1,630.39 | 1,633.00 | 1,633.00 | 3,184,500 |
| 22 de febrero de 2019 | 1,623.50 | 1,634.94 | 1,621.17 | 1,631.56 | 1,631.56 | 3,096,200 |
| 21 de febrero de 2019 | 1,619.85 | 1,623.56 | 1,600.91 | 1,619.44 | 1,619.44 | 3,483,400 |
| 20 de febrero de 2019 | 1,630.00 | 1,634.93 | 1,610.12 | 1,622.10 | 1,622.10 | 3,337,600 |
| 19 de febrero de 2019 | 1,601.00 | 1,634.00 | 1,600.56 | 1,627.58 | 1,627.58 | 3,681,700 |
| 15 de febrero de 2019 | 1,627.86 | 1,628.91 | 1,604.50 | 1,607.95 | 1,607.95 | 4,343,900 |
| 14 de febrero de 2019 | 1,624.50 | 1,637.90 | 1,606.06 | 1,622.65 | 1,622.65 | 4,120,500 |
| 13 de febrero de 2019 | 1,647.00 | 1,656.38 | 1,637.11 | 1,640.00 | 1,640.00 | 3,560,300 |
| 12 de febrero de 2019 | 1,604.00 | 1,639.40 | 1,598.88 | 1,638.01 | 1,638.01 | 4,858,600 |
| 11 de febrero de 2019 | 1,600.98 | 1,609.29 | 1,586.00 | 1,591.00 | 1,591.00 | 3,317,300 |
| 08 de febrero de 2019 | 1,586.00 | 1,588.59 | 1,566.76 | 1,588.22 | 1,588.22 | 5,657,500 |
| 07 de febrero de 2019 | 1,625.00 | 1,625.54 | 1,592.91 | 1,614.37 | 1,614.37 | 4,626,600 |
| 06 de febrero de 2019 | 1,670.75 | 1,672.26 | 1,633.34 | 1,640.26 | 1,640.26 | 3,939,900 |
| 05 de febrero de 2019 | 1,643.34 | 1,665.26 | 1,642.50 | 1,658.81 | 1,658.81 | 4,453,100 |
| 04 de febrero de 2019 | 1,623.00 | 1,649.63 | 1,613.50 | 1,633.31 | 1,633.31 | 4,929,100 |
| 01 de febrero de 2019 | 1,638.88 | 1,673.06 | 1,622.01 | 1,626.23 | 1,626.23 | 11,506,200 |
| 31 de enero de 2019 | 1,692.85 | 1,736.41 | 1,679.08 | 1,718.73 | 1,718.73 | 10,910,300 |
| 30 de enero de 2019 | 1,623.00 | 1,676.95 | 1,619.68 | 1,670.43 | 1,670.43 | 5,783,800 |
| 29 de enero de 2019 | 1,631.27 | 1,632.38 | 1,590.72 | 1,593.88 | 1,593.88 | 4,632,800 |
| 28 de enero de 2019 | 1,643.59 | 1,645.00 | 1,614.09 | 1,637.89 | 1,637.89 | 4,837,700 |
| 25 de enero de 2019 | 1,670.50 | 1,683.48 | 1,661.61 | 1,670.57 | 1,670.57 | 4,945,900 |
| 24 de enero de 2019 | 1,641.07 | 1,657.26 | 1,631.78 | 1,654.93 | 1,654.93 | 4,089,900 |
| 23 de enero de 2019 | 1,656.00 | 1,657.43 | 1,612.00 | 1,640.02 | 1,640.02 | 5,225,200 |
| 22 de enero de 2019 | 1,681.00 | 1,681.87 | 1,610.20 | 1,632.17 | 1,632.17 | 6,416,800 |
| 18 de enero de 2019 | 1,712.00 | 1,716.20 | 1,691.54 | 1,696.20 | 1,696.20 | 6,020,500 |
| 17 de enero de 2019 | 1,680.00 | 1,700.17 | 1,677.50 | 1,693.22 | 1,693.22 | 4,208,900 |
| 16 de enero de 2019 | 1,684.22 | 1,705.00 | 1,675.88 | 1,683.78 | 1,683.78 | 6,366,900 |
| 15 de enero de 2019 | 1,632.00 | 1,675.16 | 1,626.01 | 1,674.56 | 1,674.56 | 5,998,500 |
| 14 de enero de 2019 | 1,615.00 | 1,648.20 | 1,595.15 | 1,617.21 | 1,617.21 | 6,005,900 |
| 11 de enero de 2019 | 1,640.55 | 1,660.29 | 1,636.22 | 1,640.56 | 1,640.56 | 4,686,200 |
| 10 de enero de 2019 | 1,641.01 | 1,663.25 | 1,621.62 | 1,656.22 | 1,656.22 | 6,507,700 |
| 09 de enero de 2019 | 1,652.98 | 1,667.80 | 1,641.40 | 1,659.42 | 1,659.42 | 6,348,800 |
| 08 de enero de 2019 | 1,664.69 | 1,676.61 | 1,616.61 | 1,656.58 | 1,656.58 | 8,881,400 |
| 07 de enero de 2019 | 1,602.31 | 1,634.56 | 1,589.19 | 1,629.51 | 1,629.51 | 7,993,200 |
| 04 de enero de 2019 | 1,530.00 | 1,594.00 | 1,518.31 | 1,575.39 | 1,575.39 | 9,182,600 |
| 03 de enero de 2019 | 1,520.01 | 1,538.00 | 1,497.11 | 1,500.28 | 1,500.28 | 6,953,200 |
| 02 de enero de 2019 | 1,465.20 | 1,553.36 | 1,460.93 | 1,539.13 | 1,539.13 | 7,983,100 |
| 31 de diciembre de 2018 | 1,510.80 | 1,520.76 | 1,487.00 | 1,501.97 | 1,501.97 | 6,954,500 |
| 28 de diciembre de 2018 | 1,473.35 | 1,513.47 | 1,449.00 | 1,478.02 | 1,478.02 | 8,829,000 |
| 27 de diciembre de 2018 | 1,454.20 | 1,469.00 | 1,390.31 | 1,461.64 | 1,461.64 | 9,722,000 |
| 26 de diciembre de 2018 | 1,368.89 | 1,473.16 | 1,363.01 | 1,470.90 | 1,470.90 | 10,411,800 |
| 24 de diciembre de 2018 | 1,346.00 | 1,396.03 | 1,307.00 | 1,343.96 | 1,343.96 | 7,220,000 |
| 21 de diciembre de 2018 | 1,464.99 | 1,480.00 | 1,363.96 | 1,377.45 | 1,377.45 | 13,640,300 |
| 20 de diciembre de 2018 | 1,484.00 | 1,509.50 | 1,432.69 | 1,460.83 | 1,460.83 | 9,991,800 |
| 19 de diciembre de 2018 | 1,543.05 | 1,584.53 | 1,483.18 | 1,495.08 | 1,495.08 | 8,792,200 |
| 18 de diciembre de 2018 | 1,540.00 | 1,567.55 | 1,523.01 | 1,551.48 | 1,551.48 | 6,523,000 |
| 17 de diciembre de 2018 | 1,566.00 | 1,576.13 | 1,505.01 | 1,520.91 | 1,520.91 | 8,829,800 |
| 14 de diciembre de 2018 | 1,638.00 | 1,642.57 | 1,585.00 | 1,591.91 | 1,591.91 | 6,367,200 |
| 13 de diciembre de 2018 | 1,680.00 | 1,692.12 | 1,641.50 | 1,658.38 | 1,658.38 | 5,271,300 |
| 12 de diciembre de 2018 | 1,669.00 | 1,704.99 | 1,660.27 | 1,663.54 | 1,663.54 | 6,598,000 |
| 11 de diciembre de 2018 | 1,678.00 | 1,679.47 | 1,619.60 | 1,643.24 | 1,643.24 | 6,244,700 |
| 10 de diciembre de 2018 | 1,623.84 | 1,657.99 | 1,590.87 | 1,641.03 | 1,641.03 | 7,494,800 |
| 07 de diciembre de 2018 | 1,705.07 | 1,718.93 | 1,625.46 | 1,629.13 | 1,629.13 | 7,576,100 |
| 06 de diciembre de 2018 | 1,614.87 | 1,701.05 | 1,609.85 | 1,699.19 | 1,699.19 | 8,789,400 |
| 04 de diciembre de 2018 | 1,756.00 | 1,770.34 | 1,665.00 | 1,668.40 | 1,668.40 | 8,694,500 |
| 03 de diciembre de 2018 | 1,769.46 | 1,778.34 | 1,730.00 | 1,772.36 | 1,772.36 | 6,862,300 |
| 30 de noviembre de 2018 | 1,679.50 | 1,696.00 | 1,666.50 | 1,690.17 | 1,690.17 | 5,761,800 |
| 29 de noviembre de 2018 | 1,674.99 | 1,689.99 | 1,652.33 | 1,673.57 | 1,673.57 | 6,613,200 |
| 28 de noviembre de 2018 | 1,613.92 | 1,681.45 | 1,601.22 | 1,677.75 | 1,677.75 | 8,458,700 |
| 27 de noviembre de 2018 | 1,575.99 | 1,597.65 | 1,558.01 | 1,581.42 | 1,581.42 | 5,783,200 |
| 26 de noviembre de 2018 | 1,539.00 | 1,584.81 | 1,524.22 | 1,581.33 | 1,581.33 | 6,257,700 |
| 23 de noviembre de 2018 | 1,517.00 | 1,536.20 | 1,501.81 | 1,502.06 | 1,502.06 | 2,707,600 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||