Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
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 |
13 may 2024 | 3,003.93 | 3,003.93 | 2,919.50 | 2,937.92 | 2,937.92 | 162,400 |
10 may 2024 | 2,997.05 | 3,005.60 | 2,970.97 | 2,979.32 | 2,979.32 | 105,800 |
09 may 2024 | 2,977.42 | 2,990.79 | 2,970.02 | 2,987.05 | 2,987.05 | 77,900 |
08 may 2024 | 2,991.12 | 3,004.91 | 2,957.68 | 2,962.52 | 2,962.52 | 81,300 |
07 may 2024 | 2,986.71 | 3,008.33 | 2,973.24 | 2,990.65 | 2,990.65 | 113,400 |
06 may 2024 | 2,967.47 | 2,976.51 | 2,956.30 | 2,967.70 | 2,967.70 | 117,500 |
03 may 2024 | 2,966.50 | 2,987.11 | 2,949.82 | 2,952.20 | 2,952.20 | 102,100 |
02 may 2024 | 2,955.00 | 2,972.54 | 2,946.84 | 2,962.09 | 2,962.09 | 89,800 |
01 may 2024 | 2,952.86 | 2,970.85 | 2,927.58 | 2,946.81 | 2,946.81 | 95,200 |
30 abr 2024 | 2,997.89 | 3,005.19 | 2,943.07 | 2,956.40 | 2,956.40 | 125,000 |
29 abr 2024 | 2,944.98 | 2,998.78 | 2,943.61 | 2,998.78 | 2,998.78 | 135,600 |
26 abr 2024 | 2,934.56 | 2,962.74 | 2,933.50 | 2,945.98 | 2,945.98 | 115,800 |
25 abr 2024 | 2,901.84 | 2,952.55 | 2,851.42 | 2,945.25 | 2,945.25 | 236,100 |
24 abr 2024 | 2,945.86 | 2,994.26 | 2,944.06 | 2,988.51 | 2,988.51 | 128,300 |
23 abr 2024 | 2,990.44 | 2,990.44 | 2,957.49 | 2,961.04 | 2,961.04 | 84,500 |
22 abr 2024 | 3,004.96 | 3,004.96 | 2,951.41 | 2,961.66 | 2,961.66 | 167,600 |
19 abr 2024 | 2,987.22 | 2,999.86 | 2,971.71 | 2,985.54 | 2,985.54 | 114,400 |
18 abr 2024 | 2,964.06 | 3,005.00 | 2,952.27 | 2,973.17 | 2,973.17 | 132,200 |
17 abr 2024 | 2,933.35 | 2,949.46 | 2,900.00 | 2,938.26 | 2,938.26 | 119,900 |
16 abr 2024 | 2,910.30 | 2,926.30 | 2,877.20 | 2,910.27 | 2,910.27 | 177,200 |
15 abr 2024 | 3,007.56 | 3,007.56 | 2,900.00 | 2,903.51 | 2,903.51 | 170,400 |
12 abr 2024 | 2,994.75 | 3,006.73 | 2,955.26 | 2,962.32 | 2,962.32 | 147,800 |
11 abr 2024 | 3,025.75 | 3,031.79 | 2,980.68 | 3,006.76 | 3,006.76 | 116,500 |
10 abr 2024 | 3,023.13 | 3,040.70 | 3,000.29 | 3,025.75 | 3,025.75 | 90,600 |
09 abr 2024 | 3,078.10 | 3,078.10 | 3,016.48 | 3,043.62 | 3,043.62 | 225,900 |
08 abr 2024 | 3,089.25 | 3,113.46 | 3,064.95 | 3,076.09 | 3,076.09 | 148,300 |
05 abr 2024 | 3,097.07 | 3,121.07 | 3,094.88 | 3,104.94 | 3,104.94 | 84,700 |
04 abr 2024 | 3,161.49 | 3,161.49 | 3,084.03 | 3,085.04 | 3,085.04 | 117,400 |
03 abr 2024 | 3,171.13 | 3,189.02 | 3,145.83 | 3,146.63 | 3,146.63 | 100,000 |
02 abr 2024 | 3,179.37 | 3,198.49 | 3,155.06 | 3,170.04 | 3,170.04 | 100,300 |
01 abr 2024 | 3,139.14 | 3,182.14 | 3,139.14 | 3,168.60 | 3,168.60 | 105,600 |
28 mar 2024 | 3,198.59 | 3,198.59 | 3,151.55 | 3,151.65 | 3,151.65 | 173,100 |
27 mar 2024 | 3,208.88 | 3,212.52 | 3,171.11 | 3,192.79 | 3,192.79 | 102,100 |
26 mar 2024 | 3,166.58 | 3,206.37 | 3,166.58 | 3,191.48 | 3,191.48 | 133,800 |
25 mar 2024 | 3,237.43 | 3,237.43 | 3,168.56 | 3,170.82 | 3,170.82 | 143,900 |
22 mar 2024 | 3,207.30 | 3,256.37 | 3,180.27 | 3,239.32 | 3,239.32 | 102,000 |
21 mar 2024 | 3,185.10 | 3,236.13 | 3,160.15 | 3,210.40 | 3,210.40 | 123,500 |
20 mar 2024 | 3,160.00 | 3,192.20 | 3,154.75 | 3,187.38 | 3,187.38 | 220,900 |
19 mar 2024 | 3,134.95 | 3,161.44 | 3,130.94 | 3,153.81 | 3,153.81 | 121,600 |
18 mar 2024 | 3,131.00 | 3,147.35 | 3,094.84 | 3,101.97 | 3,101.97 | 130,000 |
15 mar 2024 | 3,101.90 | 3,133.07 | 3,101.90 | 3,124.33 | 3,124.33 | 290,900 |
14 mar 2024 | 3,110.54 | 3,119.04 | 3,079.45 | 3,119.04 | 3,119.04 | 109,000 |
13 mar 2024 | 3,059.51 | 3,105.54 | 3,042.57 | 3,089.24 | 3,089.24 | 172,100 |
12 mar 2024 | 3,065.35 | 3,075.20 | 3,036.42 | 3,059.51 | 3,059.51 | 125,900 |
11 mar 2024 | 3,069.00 | 3,069.00 | 3,014.72 | 3,060.28 | 3,060.28 | 146,700 |
08 mar 2024 | 3,114.26 | 3,119.54 | 3,064.47 | 3,079.49 | 3,079.49 | 139,400 |
07 mar 2024 | 3,127.92 | 3,152.66 | 3,094.71 | 3,124.01 | 3,124.01 | 119,800 |
06 mar 2024 | 3,106.00 | 3,130.25 | 3,086.37 | 3,104.20 | 3,104.20 | 108,700 |
05 mar 2024 | 3,083.88 | 3,113.84 | 3,066.83 | 3,102.86 | 3,102.86 | 149,700 |
*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. |