Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 mar 2023 | 2,397.66 | 2,397.66 | 2,347.78 | 2,349.30 | 2,349.30 | 109,700 |
21 mar 2023 | 2,406.29 | 2,409.49 | 2,383.22 | 2,394.95 | 2,394.95 | 93,600 |
20 mar 2023 | 2,372.31 | 2,400.00 | 2,365.13 | 2,391.17 | 2,391.17 | 140,200 |
17 mar 2023 | 2,411.36 | 2,411.36 | 2,360.02 | 2,365.00 | 2,365.00 | 198,900 |
16 mar 2023 | 2,405.26 | 2,427.50 | 2,394.03 | 2,413.32 | 2,413.32 | 112,300 |
15 mar 2023 | 2,408.23 | 2,430.08 | 2,398.70 | 2,415.68 | 2,415.68 | 211,200 |
14 mar 2023 | 2,446.66 | 2,446.66 | 2,413.05 | 2,427.41 | 2,427.41 | 164,400 |
13 mar 2023 | 2,411.59 | 2,461.38 | 2,411.59 | 2,429.86 | 2,429.86 | 137,900 |
10 mar 2023 | 2,419.23 | 2,441.00 | 2,404.00 | 2,421.39 | 2,421.39 | 144,900 |
09 mar 2023 | 2,467.10 | 2,467.10 | 2,411.92 | 2,422.19 | 2,422.19 | 139,200 |
08 mar 2023 | 2,472.27 | 2,477.00 | 2,446.49 | 2,459.57 | 2,459.57 | 106,600 |
07 mar 2023 | 2,522.88 | 2,529.66 | 2,471.18 | 2,474.83 | 2,474.83 | 157,500 |
06 mar 2023 | 2,498.38 | 2,523.08 | 2,498.38 | 2,520.00 | 2,520.00 | 147,600 |
03 mar 2023 | 2,496.82 | 2,503.36 | 2,463.94 | 2,497.34 | 2,497.34 | 157,300 |
02 mar 2023 | 2,471.49 | 2,497.58 | 2,439.34 | 2,485.63 | 2,485.63 | 157,400 |
01 mar 2023 | 2,458.51 | 2,468.83 | 2,424.44 | 2,456.37 | 2,456.37 | 209,000 |
28 feb 2023 | 2,584.96 | 2,584.96 | 2,483.54 | 2,486.54 | 2,486.54 | 284,300 |
27 feb 2023 | 2,552.19 | 2,576.10 | 2,542.50 | 2,572.25 | 2,572.25 | 242,100 |
24 feb 2023 | 2,556.90 | 2,564.55 | 2,532.57 | 2,540.56 | 2,540.56 | 148,500 |
23 feb 2023 | 2,555.28 | 2,575.29 | 2,538.48 | 2,571.46 | 2,571.46 | 106,000 |
22 feb 2023 | 2,572.64 | 2,581.92 | 2,556.58 | 2,567.36 | 2,567.36 | 176,900 |
21 feb 2023 | 2,590.64 | 2,605.23 | 2,562.44 | 2,573.14 | 2,573.14 | 166,200 |
17 feb 2023 | 2,579.28 | 2,605.62 | 2,571.15 | 2,605.62 | 2,605.62 | 131,700 |
16 feb 2023 | 2,578.80 | 2,586.85 | 2,543.95 | 2,571.35 | 2,571.35 | 125,800 |
15 feb 2023 | 2,560.89 | 2,582.35 | 2,547.26 | 2,580.27 | 2,580.27 | 124,900 |
14 feb 2023 | 2,547.98 | 2,559.96 | 2,540.77 | 2,546.27 | 2,546.27 | 107,100 |
13 feb 2023 | 2,510.50 | 2,546.37 | 2,500.50 | 2,543.51 | 2,543.51 | 106,600 |
10 feb 2023 | 2,501.07 | 2,560.36 | 2,501.07 | 2,513.69 | 2,513.69 | 227,900 |
09 feb 2023 | 2,443.84 | 2,504.40 | 2,431.15 | 2,490.28 | 2,490.28 | 206,600 |
08 feb 2023 | 2,407.93 | 2,435.47 | 2,402.03 | 2,424.36 | 2,424.36 | 139,300 |
07 feb 2023 | 2,399.10 | 2,422.67 | 2,372.00 | 2,419.81 | 2,419.81 | 123,900 |
06 feb 2023 | 2,408.76 | 2,443.13 | 2,401.08 | 2,425.88 | 2,425.88 | 128,300 |
03 feb 2023 | 2,436.43 | 2,455.37 | 2,389.70 | 2,398.51 | 2,398.51 | 163,200 |
02 feb 2023 | 2,473.89 | 2,502.32 | 2,430.46 | 2,443.55 | 2,443.55 | 228,500 |
01 feb 2023 | 2,435.98 | 2,497.85 | 2,435.98 | 2,495.68 | 2,495.68 | 179,600 |
31 ene 2023 | 2,439.20 | 2,449.99 | 2,405.00 | 2,438.85 | 2,438.85 | 155,200 |
30 ene 2023 | 2,389.75 | 2,440.69 | 2,389.05 | 2,428.58 | 2,428.58 | 169,200 |
27 ene 2023 | 2,406.66 | 2,424.67 | 2,356.33 | 2,369.34 | 2,369.34 | 189,500 |
26 ene 2023 | 2,380.00 | 2,431.19 | 2,374.92 | 2,415.27 | 2,415.27 | 193,800 |
25 ene 2023 | 2,339.36 | 2,381.46 | 2,325.01 | 2,357.81 | 2,357.81 | 167,000 |
24 ene 2023 | 2,313.50 | 2,350.50 | 2,305.66 | 2,341.56 | 2,341.56 | 143,000 |
23 ene 2023 | 2,342.42 | 2,342.42 | 2,309.95 | 2,318.96 | 2,318.96 | 143,100 |
20 ene 2023 | 2,329.99 | 2,333.99 | 2,300.00 | 2,326.61 | 2,326.61 | 146,500 |
19 ene 2023 | 2,338.79 | 2,352.41 | 2,327.00 | 2,327.54 | 2,327.54 | 113,600 |
18 ene 2023 | 2,355.88 | 2,360.99 | 2,340.01 | 2,344.93 | 2,344.93 | 125,400 |
17 ene 2023 | 2,366.06 | 2,384.34 | 2,332.08 | 2,355.88 | 2,355.88 | 152,400 |
13 ene 2023 | 2,335.97 | 2,395.24 | 2,325.02 | 2,368.88 | 2,368.88 | 122,800 |
12 ene 2023 | 2,424.71 | 2,424.71 | 2,361.33 | 2,363.00 | 2,363.00 | 171,100 |
11 ene 2023 | 2,448.00 | 2,453.82 | 2,423.73 | 2,433.23 | 2,433.23 | 115,200 |
10 ene 2023 | 2,453.09 | 2,455.37 | 2,425.16 | 2,435.52 | 2,435.52 | 105,800 |
09 ene 2023 | 2,500.00 | 2,500.00 | 2,437.32 | 2,441.75 | 2,441.75 | 142,200 |
06 ene 2023 | 2,431.62 | 2,498.05 | 2,431.62 | 2,486.64 | 2,486.64 | 150,300 |
05 ene 2023 | 2,425.27 | 2,450.00 | 2,413.57 | 2,416.57 | 2,416.57 | 155,300 |
04 ene 2023 | 2,429.67 | 2,454.37 | 2,421.01 | 2,445.46 | 2,445.46 | 122,300 |
03 ene 2023 | 2,441.51 | 2,454.71 | 2,420.32 | 2,431.06 | 2,431.06 | 134,500 |
30 dic 2022 | 2,464.48 | 2,471.57 | 2,452.19 | 2,466.18 | 2,466.18 | 69,400 |
29 dic 2022 | 2,470.49 | 2,489.60 | 2,452.79 | 2,464.38 | 2,464.38 | 74,800 |
28 dic 2022 | 2,450.00 | 2,481.01 | 2,450.00 | 2,461.63 | 2,461.63 | 100,400 |
27 dic 2022 | 2,434.61 | 2,465.39 | 2,429.78 | 2,454.32 | 2,454.32 | 83,900 |
23 dic 2022 | 2,393.90 | 2,440.60 | 2,393.90 | 2,430.65 | 2,430.65 | 66,200 |
22 dic 2022 | 2,416.27 | 2,416.27 | 2,377.02 | 2,403.86 | 2,403.86 | 119,600 |
21 dic 2022 | 2,392.00 | 2,434.36 | 2,364.92 | 2,430.48 | 2,430.48 | 138,100 |
20 dic 2022 | 2,377.98 | 2,400.00 | 2,368.46 | 2,384.15 | 2,384.15 | 112,600 |
19 dic 2022 | 2,394.58 | 2,406.06 | 2,369.88 | 2,379.17 | 2,379.17 | 157,200 |
16 dic 2022 | 2,342.40 | 2,389.90 | 2,337.74 | 2,380.45 | 2,380.45 | 326,600 |
15 dic 2022 | 2,343.82 | 2,372.34 | 2,333.29 | 2,358.50 | 2,358.50 | 212,900 |
14 dic 2022 | 2,388.78 | 2,402.62 | 2,354.90 | 2,360.47 | 2,360.47 | 159,800 |
13 dic 2022 | 2,485.82 | 2,492.18 | 2,389.47 | 2,393.46 | 2,393.46 | 178,100 |
12 dic 2022 | 2,475.24 | 2,475.78 | 2,435.07 | 2,451.95 | 2,451.95 | 123,200 |
09 dic 2022 | 2,480.00 | 2,491.80 | 2,449.31 | 2,454.99 | 2,454.99 | 124,700 |
08 dic 2022 | 2,454.33 | 2,497.80 | 2,454.33 | 2,488.90 | 2,488.90 | 132,100 |
07 dic 2022 | 2,460.00 | 2,487.00 | 2,442.02 | 2,455.26 | 2,455.26 | 164,500 |
06 dic 2022 | 2,441.00 | 2,499.50 | 2,386.75 | 2,456.92 | 2,456.92 | 401,400 |
05 dic 2022 | 2,550.00 | 2,566.69 | 2,522.00 | 2,526.92 | 2,526.92 | 198,900 |
02 dic 2022 | 2,541.51 | 2,579.69 | 2,539.36 | 2,571.59 | 2,571.59 | 152,600 |
01 dic 2022 | 2,609.29 | 2,610.05 | 2,539.28 | 2,552.97 | 2,552.97 | 126,000 |
30 nov 2022 | 2,559.13 | 2,587.60 | 2,536.14 | 2,579.00 | 2,579.00 | 183,500 |
29 nov 2022 | 2,550.00 | 2,570.00 | 2,520.77 | 2,556.05 | 2,556.05 | 124,100 |
28 nov 2022 | 2,558.67 | 2,572.45 | 2,537.89 | 2,545.98 | 2,545.98 | 132,700 |
25 nov 2022 | 2,535.60 | 2,575.29 | 2,526.77 | 2,562.12 | 2,562.12 | 60,800 |
23 nov 2022 | 2,527.99 | 2,538.54 | 2,512.39 | 2,516.58 | 2,516.58 | 95,100 |
22 nov 2022 | 2,519.80 | 2,537.12 | 2,507.00 | 2,528.81 | 2,528.81 | 79,200 |
21 nov 2022 | 2,477.75 | 2,510.97 | 2,460.88 | 2,501.00 | 2,501.00 | 100,600 |
18 nov 2022 | 2,434.48 | 2,462.32 | 2,421.12 | 2,460.84 | 2,460.84 | 98,500 |
17 nov 2022 | 2,432.19 | 2,449.25 | 2,404.82 | 2,420.82 | 2,420.82 | 120,700 |
16 nov 2022 | 2,382.88 | 2,480.15 | 2,382.88 | 2,450.51 | 2,450.51 | 161,900 |
15 nov 2022 | 2,456.69 | 2,459.21 | 2,393.12 | 2,425.60 | 2,425.60 | 156,600 |
14 nov 2022 | 2,416.77 | 2,479.27 | 2,400.72 | 2,446.88 | 2,446.88 | 143,500 |
11 nov 2022 | 2,461.49 | 2,461.49 | 2,342.05 | 2,408.99 | 2,408.99 | 201,300 |
10 nov 2022 | 2,506.34 | 2,511.59 | 2,450.86 | 2,467.66 | 2,467.66 | 181,600 |
09 nov 2022 | 2,496.30 | 2,507.05 | 2,464.03 | 2,464.89 | 2,464.89 | 108,500 |
08 nov 2022 | 2,503.70 | 2,525.19 | 2,469.63 | 2,495.60 | 2,495.60 | 101,600 |
07 nov 2022 | 2,460.52 | 2,524.20 | 2,454.35 | 2,505.01 | 2,505.01 | 89,800 |
04 nov 2022 | 2,478.57 | 2,495.93 | 2,432.72 | 2,465.10 | 2,465.10 | 155,200 |
03 nov 2022 | 2,473.30 | 2,499.51 | 2,440.02 | 2,478.46 | 2,478.46 | 123,100 |
02 nov 2022 | 2,529.99 | 2,541.33 | 2,478.68 | 2,478.68 | 2,478.68 | 157,700 |
01 nov 2022 | 2,554.52 | 2,554.52 | 2,525.71 | 2,535.00 | 2,535.00 | 130,300 |
31 oct 2022 | 2,525.97 | 2,560.01 | 2,525.55 | 2,532.88 | 2,532.88 | 188,700 |
28 oct 2022 | 2,524.12 | 2,554.67 | 2,495.52 | 2,543.50 | 2,543.50 | 210,000 |
27 oct 2022 | 2,443.47 | 2,548.47 | 2,423.71 | 2,521.77 | 2,521.77 | 235,200 |
*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. |