Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 dic 2023 | 2,616.82 | 2,644.57 | 2,603.00 | 2,641.75 | 2,641.75 | 233,800 |
30 nov 2023 | 2,597.05 | 2,624.91 | 2,593.04 | 2,609.93 | 2,609.93 | 266,400 |
29 nov 2023 | 2,606.77 | 2,613.63 | 2,587.71 | 2,596.51 | 2,596.51 | 160,200 |
28 nov 2023 | 2,615.13 | 2,636.69 | 2,587.27 | 2,602.18 | 2,602.18 | 121,900 |
27 nov 2023 | 2,683.26 | 2,688.53 | 2,610.07 | 2,613.15 | 2,613.15 | 198,900 |
24 nov 2023 | 2,670.04 | 2,690.00 | 2,666.84 | 2,688.00 | 2,688.00 | 37,500 |
22 nov 2023 | 2,685.54 | 2,685.54 | 2,662.54 | 2,671.77 | 2,671.77 | 93,200 |
21 nov 2023 | 2,660.00 | 2,683.69 | 2,643.87 | 2,676.09 | 2,676.09 | 86,300 |
20 nov 2023 | 2,625.73 | 2,664.24 | 2,617.96 | 2,649.25 | 2,649.25 | 120,700 |
17 nov 2023 | 2,676.28 | 2,676.28 | 2,625.10 | 2,627.05 | 2,627.05 | 152,800 |
16 nov 2023 | 2,680.97 | 2,683.47 | 2,647.40 | 2,658.23 | 2,658.23 | 151,900 |
15 nov 2023 | 2,693.38 | 2,698.40 | 2,625.00 | 2,686.42 | 2,686.42 | 167,400 |
14 nov 2023 | 2,731.92 | 2,733.20 | 2,667.66 | 2,684.53 | 2,684.53 | 200,400 |
13 nov 2023 | 2,702.34 | 2,734.16 | 2,696.87 | 2,707.12 | 2,707.12 | 156,900 |
10 nov 2023 | 2,679.24 | 2,712.91 | 2,667.40 | 2,702.34 | 2,702.34 | 161,800 |
09 nov 2023 | 2,661.53 | 2,686.61 | 2,650.92 | 2,678.96 | 2,678.96 | 132,400 |
08 nov 2023 | 2,658.55 | 2,675.00 | 2,645.62 | 2,652.85 | 2,652.85 | 122,200 |
07 nov 2023 | 2,617.92 | 2,660.00 | 2,615.20 | 2,650.45 | 2,650.45 | 120,000 |
06 nov 2023 | 2,581.71 | 2,609.01 | 2,581.71 | 2,605.82 | 2,605.82 | 107,900 |
03 nov 2023 | 2,548.56 | 2,598.14 | 2,548.56 | 2,574.54 | 2,574.54 | 132,800 |
02 nov 2023 | 2,491.50 | 2,555.10 | 2,491.50 | 2,546.02 | 2,546.02 | 138,600 |
01 nov 2023 | 2,476.85 | 2,499.99 | 2,463.45 | 2,490.72 | 2,490.72 | 130,400 |
31 oct 2023 | 2,473.48 | 2,488.28 | 2,465.00 | 2,477.13 | 2,477.13 | 87,500 |
30 oct 2023 | 2,455.43 | 2,482.09 | 2,448.80 | 2,469.70 | 2,469.70 | 115,000 |
27 oct 2023 | 2,438.53 | 2,460.00 | 2,425.00 | 2,446.17 | 2,446.17 | 150,900 |
26 oct 2023 | 2,452.20 | 2,489.18 | 2,445.77 | 2,450.73 | 2,450.73 | 150,000 |
25 oct 2023 | 2,400.00 | 2,441.64 | 2,375.35 | 2,436.12 | 2,436.12 | 161,200 |
24 oct 2023 | 2,434.11 | 2,459.01 | 2,408.30 | 2,416.54 | 2,416.54 | 162,700 |
23 oct 2023 | 2,485.00 | 2,485.00 | 2,432.07 | 2,432.82 | 2,432.82 | 130,200 |
20 oct 2023 | 2,491.39 | 2,526.07 | 2,488.40 | 2,488.55 | 2,488.55 | 128,500 |
19 oct 2023 | 2,602.27 | 2,629.70 | 2,493.89 | 2,494.66 | 2,494.66 | 183,000 |
18 oct 2023 | 2,652.74 | 2,658.18 | 2,627.56 | 2,629.40 | 2,629.40 | 146,600 |
17 oct 2023 | 2,598.90 | 2,651.89 | 2,593.04 | 2,650.70 | 2,650.70 | 117,000 |
16 oct 2023 | 2,564.62 | 2,617.35 | 2,564.62 | 2,602.75 | 2,602.75 | 139,000 |
13 oct 2023 | 2,550.34 | 2,569.07 | 2,529.78 | 2,552.70 | 2,552.70 | 122,000 |
12 oct 2023 | 2,577.06 | 2,577.06 | 2,543.02 | 2,561.65 | 2,561.65 | 105,600 |
11 oct 2023 | 2,582.41 | 2,582.41 | 2,531.69 | 2,571.86 | 2,571.86 | 98,700 |
10 oct 2023 | 2,578.37 | 2,601.92 | 2,568.77 | 2,577.58 | 2,577.58 | 112,200 |
09 oct 2023 | 2,540.00 | 2,570.00 | 2,524.64 | 2,564.93 | 2,564.93 | 109,800 |
06 oct 2023 | 2,496.79 | 2,566.56 | 2,476.50 | 2,549.04 | 2,549.04 | 165,100 |
05 oct 2023 | 2,499.55 | 2,527.47 | 2,449.29 | 2,521.68 | 2,521.68 | 118,500 |
04 oct 2023 | 2,471.91 | 2,509.21 | 2,458.72 | 2,497.60 | 2,497.60 | 118,100 |
03 oct 2023 | 2,520.47 | 2,528.22 | 2,463.46 | 2,472.04 | 2,472.04 | 100,300 |
02 oct 2023 | 2,535.00 | 2,552.80 | 2,515.28 | 2,522.93 | 2,522.93 | 108,700 |
29 sept 2023 | 2,578.20 | 2,578.26 | 2,528.96 | 2,539.99 | 2,539.99 | 149,800 |
28 sept 2023 | 2,555.93 | 2,566.43 | 2,522.00 | 2,559.48 | 2,559.48 | 84,500 |
27 sept 2023 | 2,548.00 | 2,557.27 | 2,519.49 | 2,540.90 | 2,540.90 | 154,800 |
26 sept 2023 | 2,570.03 | 2,599.25 | 2,549.90 | 2,553.37 | 2,553.37 | 128,300 |
25 sept 2023 | 2,563.91 | 2,595.58 | 2,555.07 | 2,580.30 | 2,580.30 | 114,400 |
22 sept 2023 | 2,528.93 | 2,576.05 | 2,528.93 | 2,570.27 | 2,570.27 | 112,800 |
21 sept 2023 | 2,576.24 | 2,576.24 | 2,529.62 | 2,530.76 | 2,530.76 | 161,700 |
20 sept 2023 | 2,497.83 | 2,595.00 | 2,487.34 | 2,583.36 | 2,583.36 | 161,000 |
19 sept 2023 | 2,448.90 | 2,531.34 | 2,422.53 | 2,475.12 | 2,475.12 | 284,600 |
18 sept 2023 | 2,525.26 | 2,538.49 | 2,491.82 | 2,522.10 | 2,522.10 | 169,900 |
15 sept 2023 | 2,581.32 | 2,581.32 | 2,525.13 | 2,529.68 | 2,529.68 | 266,700 |
14 sept 2023 | 2,538.50 | 2,578.48 | 2,538.50 | 2,576.10 | 2,576.10 | 126,800 |
13 sept 2023 | 2,528.62 | 2,554.88 | 2,528.62 | 2,531.04 | 2,531.04 | 141,300 |
12 sept 2023 | 2,571.28 | 2,582.54 | 2,522.73 | 2,527.08 | 2,527.08 | 136,000 |
11 sept 2023 | 2,614.04 | 2,623.86 | 2,572.80 | 2,572.96 | 2,572.96 | 145,600 |
08 sept 2023 | 2,579.93 | 2,628.61 | 2,575.00 | 2,619.29 | 2,619.29 | 139,200 |
07 sept 2023 | 2,583.92 | 2,600.71 | 2,552.72 | 2,572.21 | 2,572.21 | 128,800 |
06 sept 2023 | 2,550.21 | 2,578.51 | 2,535.29 | 2,568.89 | 2,568.89 | 96,500 |
05 sept 2023 | 2,527.54 | 2,569.49 | 2,511.03 | 2,556.06 | 2,556.06 | 113,600 |
01 sept 2023 | 2,547.21 | 2,547.21 | 2,519.51 | 2,542.39 | 2,542.39 | 75,800 |
31 ago 2023 | 2,558.16 | 2,563.65 | 2,530.84 | 2,531.33 | 2,531.33 | 136,300 |
30 ago 2023 | 2,534.59 | 2,573.92 | 2,534.59 | 2,563.18 | 2,563.18 | 133,300 |
29 ago 2023 | 2,470.46 | 2,530.90 | 2,469.98 | 2,527.50 | 2,527.50 | 143,000 |
28 ago 2023 | 2,452.83 | 2,486.23 | 2,452.83 | 2,469.13 | 2,469.13 | 98,500 |
25 ago 2023 | 2,462.85 | 2,468.94 | 2,435.03 | 2,453.40 | 2,453.40 | 109,200 |
24 ago 2023 | 2,478.00 | 2,486.70 | 2,447.00 | 2,447.54 | 2,447.54 | 108,500 |
23 ago 2023 | 2,449.95 | 2,481.70 | 2,447.99 | 2,475.01 | 2,475.01 | 106,300 |
22 ago 2023 | 2,438.14 | 2,456.44 | 2,414.99 | 2,450.20 | 2,450.20 | 104,800 |
21 ago 2023 | 2,447.84 | 2,459.15 | 2,424.55 | 2,449.80 | 2,449.80 | 133,000 |
18 ago 2023 | 2,455.86 | 2,482.95 | 2,450.42 | 2,458.39 | 2,458.39 | 221,900 |
17 ago 2023 | 2,488.00 | 2,505.00 | 2,454.52 | 2,457.28 | 2,457.28 | 153,300 |
16 ago 2023 | 2,517.81 | 2,530.36 | 2,488.00 | 2,489.52 | 2,489.52 | 124,400 |
15 ago 2023 | 2,516.80 | 2,537.10 | 2,507.86 | 2,510.42 | 2,510.42 | 136,400 |
14 ago 2023 | 2,489.22 | 2,517.50 | 2,485.47 | 2,517.17 | 2,517.17 | 133,300 |
11 ago 2023 | 2,461.02 | 2,494.09 | 2,446.97 | 2,483.83 | 2,483.83 | 90,600 |
10 ago 2023 | 2,480.00 | 2,489.92 | 2,454.05 | 2,462.89 | 2,462.89 | 121,000 |
09 ago 2023 | 2,462.93 | 2,480.70 | 2,452.91 | 2,466.56 | 2,466.56 | 86,500 |
08 ago 2023 | 2,468.18 | 2,472.78 | 2,449.84 | 2,461.11 | 2,461.11 | 102,200 |
07 ago 2023 | 2,457.57 | 2,475.00 | 2,450.06 | 2,464.01 | 2,464.01 | 120,400 |
04 ago 2023 | 2,477.05 | 2,479.60 | 2,449.04 | 2,450.99 | 2,450.99 | 127,100 |
03 ago 2023 | 2,449.11 | 2,486.88 | 2,443.00 | 2,476.95 | 2,476.95 | 142,400 |
02 ago 2023 | 2,470.00 | 2,492.70 | 2,432.85 | 2,433.89 | 2,433.89 | 191,800 |
01 ago 2023 | 2,487.46 | 2,502.69 | 2,472.00 | 2,481.10 | 2,481.10 | 119,200 |
31 jul 2023 | 2,481.47 | 2,489.37 | 2,467.22 | 2,481.72 | 2,481.72 | 106,100 |
28 jul 2023 | 2,456.99 | 2,491.29 | 2,456.99 | 2,477.77 | 2,477.77 | 111,100 |
27 jul 2023 | 2,454.41 | 2,488.54 | 2,440.58 | 2,446.92 | 2,446.92 | 175,600 |
26 jul 2023 | 2,501.22 | 2,508.14 | 2,475.35 | 2,492.73 | 2,492.73 | 109,900 |
25 jul 2023 | 2,478.42 | 2,510.34 | 2,467.13 | 2,501.22 | 2,501.22 | 139,600 |
24 jul 2023 | 2,459.50 | 2,497.59 | 2,446.80 | 2,494.79 | 2,494.79 | 127,000 |
21 jul 2023 | 2,465.50 | 2,475.77 | 2,446.09 | 2,457.93 | 2,457.93 | 131,500 |
20 jul 2023 | 2,483.27 | 2,497.25 | 2,437.86 | 2,460.00 | 2,460.00 | 229,400 |
19 jul 2023 | 2,529.93 | 2,552.51 | 2,504.49 | 2,505.89 | 2,505.89 | 230,900 |
18 jul 2023 | 2,530.00 | 2,531.49 | 2,498.67 | 2,528.09 | 2,528.09 | 153,400 |
17 jul 2023 | 2,556.59 | 2,571.65 | 2,543.49 | 2,544.23 | 2,544.23 | 95,100 |
14 jul 2023 | 2,550.00 | 2,567.69 | 2,542.43 | 2,556.59 | 2,556.59 | 124,700 |
13 jul 2023 | 2,577.15 | 2,580.00 | 2,525.14 | 2,538.18 | 2,538.18 | 134,300 |
*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. |