Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 3,080.00 | 3,089.00 | 3,020.99 | 3,033.58 | 3,033.58 | 94,500 |
03 oct 2024 | 3,062.44 | 3,079.29 | 3,041.37 | 3,066.92 | 3,066.92 | 123,600 |
02 oct 2024 | 3,160.11 | 3,199.00 | 3,076.00 | 3,083.43 | 3,083.43 | 176,700 |
01 oct 2024 | 3,151.16 | 3,182.46 | 3,119.92 | 3,172.98 | 3,172.98 | 110,300 |
30 sept 2024 | 3,200.00 | 3,200.00 | 3,137.68 | 3,150.04 | 3,150.04 | 110,100 |
27 sept 2024 | 3,178.74 | 3,207.75 | 3,169.35 | 3,196.61 | 3,196.61 | 115,600 |
26 sept 2024 | 3,095.92 | 3,198.44 | 3,095.92 | 3,189.09 | 3,189.09 | 126,300 |
25 sept 2024 | 3,077.89 | 3,119.98 | 3,035.51 | 3,108.97 | 3,108.97 | 138,200 |
24 sept 2024 | 2,919.88 | 3,097.81 | 2,898.57 | 3,043.97 | 3,043.97 | 315,600 |
23 sept 2024 | 3,042.65 | 3,064.80 | 3,013.05 | 3,048.82 | 3,048.82 | 203,300 |
20 sept 2024 | 3,038.26 | 3,056.56 | 3,005.10 | 3,020.66 | 3,020.66 | 281,300 |
19 sept 2024 | 3,088.01 | 3,088.01 | 3,025.01 | 3,040.09 | 3,040.09 | 207,300 |
18 sept 2024 | 3,097.12 | 3,103.51 | 3,060.70 | 3,074.71 | 3,074.71 | 124,200 |
17 sept 2024 | 3,106.09 | 3,142.09 | 3,070.37 | 3,078.31 | 3,078.31 | 145,900 |
16 sept 2024 | 3,145.22 | 3,157.62 | 3,086.65 | 3,101.04 | 3,101.04 | 117,900 |
13 sept 2024 | 3,122.27 | 3,140.30 | 3,098.39 | 3,123.36 | 3,123.36 | 95,200 |
12 sept 2024 | 3,114.83 | 3,126.03 | 3,083.69 | 3,104.76 | 3,104.76 | 98,400 |
11 sept 2024 | 3,123.15 | 3,123.15 | 3,046.49 | 3,119.31 | 3,119.31 | 97,300 |
10 sept 2024 | 3,109.58 | 3,134.87 | 3,081.16 | 3,132.27 | 3,132.27 | 97,200 |
09 sept 2024 | 3,095.11 | 3,151.02 | 3,081.60 | 3,120.50 | 3,120.50 | 105,300 |
06 sept 2024 | 3,143.23 | 3,159.69 | 3,084.58 | 3,092.56 | 3,092.56 | 107,600 |
05 sept 2024 | 3,166.43 | 3,166.43 | 3,110.52 | 3,141.17 | 3,141.17 | 86,600 |
04 sept 2024 | 3,141.16 | 3,169.73 | 3,117.29 | 3,166.71 | 3,166.71 | 97,000 |
03 sept 2024 | 3,185.73 | 3,185.73 | 3,128.71 | 3,139.67 | 3,139.67 | 133,600 |
30 ago 2024 | 3,210.87 | 3,234.02 | 3,149.74 | 3,181.48 | 3,181.48 | 129,700 |
29 ago 2024 | 3,217.24 | 3,231.85 | 3,176.78 | 3,204.73 | 3,204.73 | 93,200 |
28 ago 2024 | 3,190.20 | 3,211.33 | 3,179.52 | 3,196.70 | 3,196.70 | 60,600 |
27 ago 2024 | 3,148.18 | 3,187.27 | 3,148.18 | 3,181.85 | 3,181.85 | 59,800 |
26 ago 2024 | 3,136.76 | 3,178.15 | 3,136.76 | 3,157.10 | 3,157.10 | 84,000 |
23 ago 2024 | 3,192.69 | 3,192.69 | 3,108.29 | 3,125.67 | 3,125.67 | 120,900 |
22 ago 2024 | 3,180.00 | 3,189.48 | 3,160.08 | 3,170.89 | 3,170.89 | 87,100 |
21 ago 2024 | 3,198.95 | 3,213.24 | 3,193.76 | 3,202.22 | 3,202.22 | 79,100 |
20 ago 2024 | 3,176.99 | 3,208.76 | 3,172.21 | 3,186.81 | 3,186.81 | 75,500 |
19 ago 2024 | 3,194.76 | 3,205.91 | 3,156.02 | 3,172.18 | 3,172.18 | 128,800 |
16 ago 2024 | 3,176.36 | 3,227.40 | 3,172.36 | 3,212.87 | 3,212.87 | 86,300 |
15 ago 2024 | 3,207.73 | 3,207.73 | 3,153.04 | 3,168.94 | 3,168.94 | 109,500 |
14 ago 2024 | 3,153.86 | 3,225.58 | 3,153.86 | 3,196.42 | 3,196.42 | 111,600 |
13 ago 2024 | 3,138.13 | 3,168.88 | 3,122.91 | 3,155.91 | 3,155.91 | 120,700 |
12 ago 2024 | 3,162.11 | 3,164.45 | 3,101.47 | 3,148.60 | 3,148.60 | 125,600 |
09 ago 2024 | 3,173.27 | 3,173.27 | 3,109.36 | 3,120.25 | 3,120.25 | 73,500 |
08 ago 2024 | 3,084.34 | 3,168.96 | 3,084.19 | 3,157.02 | 3,157.02 | 124,200 |
07 ago 2024 | 3,115.68 | 3,163.88 | 3,083.32 | 3,084.34 | 3,084.34 | 100,900 |
06 ago 2024 | 3,112.88 | 3,190.50 | 3,112.88 | 3,119.59 | 3,119.59 | 114,000 |
05 ago 2024 | 3,173.93 | 3,192.17 | 3,104.30 | 3,112.43 | 3,112.43 | 181,200 |
02 ago 2024 | 3,145.99 | 3,178.80 | 3,119.27 | 3,177.67 | 3,177.67 | 140,200 |
01 ago 2024 | 3,135.07 | 3,158.68 | 3,119.89 | 3,148.36 | 3,148.36 | 100,000 |
31 jul 2024 | 3,100.00 | 3,145.59 | 3,098.09 | 3,133.69 | 3,133.69 | 127,000 |
30 jul 2024 | 3,074.90 | 3,116.68 | 3,046.74 | 3,108.40 | 3,108.40 | 103,300 |
29 jul 2024 | 3,088.00 | 3,102.58 | 3,028.54 | 3,072.66 | 3,072.66 | 103,400 |
26 jul 2024 | 3,028.34 | 3,115.18 | 3,028.34 | 3,090.31 | 3,090.31 | 182,600 |
25 jul 2024 | 2,930.00 | 3,048.90 | 2,921.87 | 3,030.97 | 3,030.97 | 186,200 |
24 jul 2024 | 2,918.95 | 2,950.73 | 2,894.02 | 2,941.73 | 2,941.73 | 126,900 |
23 jul 2024 | 2,940.00 | 2,967.82 | 2,914.25 | 2,921.53 | 2,921.53 | 86,700 |
22 jul 2024 | 2,955.83 | 2,976.14 | 2,940.68 | 2,957.73 | 2,957.73 | 91,200 |
19 jul 2024 | 2,949.34 | 2,973.71 | 2,931.91 | 2,950.40 | 2,950.40 | 90,300 |
18 jul 2024 | 2,983.59 | 2,990.00 | 2,921.27 | 2,926.35 | 2,926.35 | 94,100 |
17 jul 2024 | 2,996.00 | 2,996.47 | 2,957.51 | 2,984.11 | 2,984.11 | 109,700 |
16 jul 2024 | 2,954.69 | 3,007.65 | 2,954.69 | 2,985.33 | 2,985.33 | 118,100 |
15 jul 2024 | 2,912.50 | 2,960.24 | 2,912.50 | 2,941.46 | 2,941.46 | 115,600 |
12 jul 2024 | 2,917.44 | 2,955.59 | 2,898.13 | 2,920.83 | 2,920.83 | 110,900 |
11 jul 2024 | 2,838.71 | 2,885.15 | 2,836.81 | 2,881.90 | 2,881.90 | 120,600 |
10 jul 2024 | 2,829.44 | 2,859.51 | 2,802.79 | 2,856.35 | 2,856.35 | 70,700 |
09 jul 2024 | 2,836.40 | 2,836.65 | 2,805.00 | 2,817.06 | 2,817.06 | 85,500 |
08 jul 2024 | 2,839.59 | 2,863.48 | 2,811.76 | 2,836.40 | 2,836.40 | 99,900 |
05 jul 2024 | 2,841.87 | 2,841.87 | 2,801.49 | 2,815.00 | 2,815.00 | 110,300 |
03 jul 2024 | 2,869.59 | 2,870.00 | 2,818.00 | 2,844.88 | 2,844.88 | 88,700 |
02 jul 2024 | 2,833.74 | 2,870.00 | 2,811.34 | 2,870.00 | 2,870.00 | 129,100 |
01 jul 2024 | 2,956.35 | 2,956.35 | 2,806.51 | 2,832.79 | 2,832.79 | 168,700 |
28 jun 2024 | 2,948.42 | 2,989.15 | 2,939.79 | 2,964.10 | 2,964.10 | 188,400 |
27 jun 2024 | 2,951.00 | 2,955.41 | 2,924.50 | 2,955.40 | 2,955.40 | 106,500 |
26 jun 2024 | 2,926.68 | 2,936.64 | 2,893.30 | 2,929.70 | 2,929.70 | 142,200 |
25 jun 2024 | 2,982.48 | 2,986.00 | 2,925.41 | 2,936.41 | 2,936.41 | 125,600 |
24 jun 2024 | 2,981.55 | 2,992.57 | 2,962.37 | 2,985.44 | 2,985.44 | 120,700 |
21 jun 2024 | 3,020.81 | 3,054.50 | 2,984.81 | 2,990.35 | 2,990.35 | 192,100 |
20 jun 2024 | 2,979.47 | 3,029.88 | 2,979.47 | 3,008.23 | 3,008.23 | 287,400 |
18 jun 2024 | 2,943.78 | 2,986.52 | 2,943.78 | 2,968.75 | 2,968.75 | 120,800 |
17 jun 2024 | 2,836.00 | 2,943.82 | 2,835.00 | 2,938.83 | 2,938.83 | 187,200 |
14 jun 2024 | 2,803.27 | 2,838.32 | 2,792.14 | 2,835.82 | 2,835.82 | 114,600 |
13 jun 2024 | 2,822.60 | 2,830.09 | 2,798.61 | 2,813.40 | 2,813.40 | 93,900 |
12 jun 2024 | 2,808.77 | 2,823.25 | 2,804.14 | 2,817.93 | 2,817.93 | 172,200 |
11 jun 2024 | 2,778.38 | 2,818.70 | 2,769.00 | 2,811.03 | 2,811.03 | 158,000 |
10 jun 2024 | 2,800.00 | 2,800.00 | 2,765.82 | 2,780.95 | 2,780.95 | 164,600 |
07 jun 2024 | 2,761.75 | 2,810.65 | 2,760.00 | 2,800.70 | 2,800.70 | 110,700 |
06 jun 2024 | 2,785.00 | 2,785.05 | 2,753.61 | 2,764.69 | 2,764.69 | 151,900 |
05 jun 2024 | 2,801.72 | 2,803.50 | 2,750.53 | 2,776.28 | 2,776.28 | 196,700 |
04 jun 2024 | 2,764.19 | 2,801.89 | 2,762.20 | 2,790.98 | 2,790.98 | 143,600 |
03 jun 2024 | 2,772.18 | 2,794.34 | 2,728.97 | 2,772.62 | 2,772.62 | 157,700 |
31 may 2024 | 2,768.19 | 2,790.38 | 2,741.14 | 2,769.94 | 2,769.94 | 161,900 |
30 may 2024 | 2,745.66 | 2,783.66 | 2,745.66 | 2,772.56 | 2,772.56 | 112,300 |
29 may 2024 | 2,768.70 | 2,787.95 | 2,739.10 | 2,739.10 | 2,739.10 | 182,200 |
28 may 2024 | 2,792.90 | 2,803.25 | 2,776.72 | 2,800.00 | 2,800.00 | 125,500 |
24 may 2024 | 2,790.85 | 2,797.09 | 2,776.70 | 2,792.90 | 2,792.90 | 93,900 |
23 may 2024 | 2,766.73 | 2,789.13 | 2,750.70 | 2,777.54 | 2,777.54 | 141,800 |
22 may 2024 | 2,807.02 | 2,825.70 | 2,760.04 | 2,772.64 | 2,772.64 | 236,200 |
21 may 2024 | 2,877.15 | 2,895.00 | 2,796.85 | 2,820.83 | 2,820.83 | 293,000 |
20 may 2024 | 2,917.50 | 2,941.83 | 2,905.03 | 2,924.04 | 2,924.04 | 246,800 |
17 may 2024 | 2,933.85 | 2,933.85 | 2,890.11 | 2,917.50 | 2,917.50 | 191,000 |
16 may 2024 | 2,932.60 | 2,942.93 | 2,890.80 | 2,900.99 | 2,900.99 | 188,300 |
15 may 2024 | 2,921.43 | 2,938.72 | 2,911.22 | 2,930.17 | 2,930.17 | 224,200 |
14 may 2024 | 2,948.22 | 2,950.69 | 2,912.27 | 2,921.43 | 2,921.43 | 214,000 |
*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. |