Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1,158.00 | 1,189.00 | 1,143.00 | 1,180.00 | 1,180.00 | 1,029,392 |
02 may 2024 | 1,143.00 | 1,155.00 | 1,138.50 | 1,150.00 | 1,150.00 | 1,493,707 |
01 may 2024 | 1,148.00 | 1,169.50 | 1,142.00 | 1,142.00 | 1,142.00 | 416,052 |
30 abr 2024 | 1,161.00 | 1,169.00 | 1,145.00 | 1,150.50 | 1,150.50 | 873,375 |
29 abr 2024 | 1,160.00 | 1,167.50 | 1,144.50 | 1,155.50 | 1,155.50 | 632,214 |
26 abr 2024 | 1,156.50 | 1,174.72 | 1,142.56 | 1,152.00 | 1,152.00 | 1,240,086 |
25 abr 2024 | 1,136.50 | 1,151.50 | 1,132.50 | 1,144.50 | 1,144.50 | 1,599,130 |
24 abr 2024 | 1,151.00 | 1,155.00 | 1,123.35 | 1,134.50 | 1,134.50 | 2,377,997 |
23 abr 2024 | 1,165.50 | 1,169.50 | 1,154.50 | 1,164.50 | 1,164.50 | 1,171,938 |
22 abr 2024 | 1,146.50 | 1,168.50 | 1,141.50 | 1,157.50 | 1,157.50 | 2,293,265 |
19 abr 2024 | 1,117.50 | 1,132.00 | 1,103.50 | 1,132.00 | 1,132.00 | 1,945,618 |
18 abr 2024 | 1,152.50 | 1,153.50 | 1,117.51 | 1,122.00 | 1,122.00 | 1,128,408 |
17 abr 2024 | 1,140.00 | 1,167.00 | 1,139.50 | 1,146.00 | 1,146.00 | 2,248,964 |
16 abr 2024 | 1,147.50 | 1,161.00 | 1,134.00 | 1,135.00 | 1,135.00 | 2,712,671 |
15 abr 2024 | 1,166.00 | 1,191.76 | 1,160.00 | 1,165.50 | 1,165.50 | 928,993 |
12 abr 2024 | 1,190.00 | 1,202.50 | 1,163.00 | 1,169.50 | 1,169.50 | 1,298,593 |
11 abr 2024 | 1,196.50 | 1,203.50 | 1,180.00 | 1,190.00 | 1,190.00 | 1,268,432 |
10 abr 2024 | 1,201.50 | 1,241.50 | 1,193.50 | 1,199.00 | 1,199.00 | 2,604,327 |
09 abr 2024 | 1,184.50 | 1,209.00 | 1,172.50 | 1,188.50 | 1,188.50 | 2,684,068 |
08 abr 2024 | 1,160.50 | 1,190.00 | 1,158.50 | 1,190.00 | 1,190.00 | 1,244,139 |
05 abr 2024 | 1,164.50 | 1,168.50 | 1,151.50 | 1,159.50 | 1,159.50 | 3,681,938 |
04 abr 2024 | 1,187.00 | 1,192.50 | 1,177.50 | 1,182.00 | 1,182.00 | 1,569,268 |
03 abr 2024 | 1,201.00 | 1,201.00 | 1,167.50 | 1,185.50 | 1,185.50 | 3,441,722 |
02 abr 2024 | 1,200.00 | 1,221.00 | 1,171.50 | 1,171.50 | 1,171.50 | 2,447,998 |
28 mar 2024 | 1,228.00 | 1,244.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,728,566 |
27 mar 2024 | 1,219.50 | 1,237.00 | 1,207.50 | 1,231.50 | 1,231.50 | 2,789,445 |
26 mar 2024 | 1,184.50 | 1,222.50 | 1,183.50 | 1,219.00 | 1,219.00 | 2,170,176 |
25 mar 2024 | 1,178.50 | 1,211.00 | 1,172.00 | 1,199.50 | 1,199.50 | 1,525,935 |
22 mar 2024 | 1,184.50 | 1,206.00 | 1,176.00 | 1,183.50 | 1,183.50 | 1,368,917 |
21 mar 2024 | 1,211.00 | 1,228.00 | 1,186.00 | 1,190.00 | 1,190.00 | 1,907,729 |
20 mar 2024 | 1,172.00 | 1,201.00 | 1,156.00 | 1,189.50 | 1,189.50 | 3,504,818 |
19 mar 2024 | 1,250.50 | 1,254.00 | 1,218.50 | 1,230.00 | 1,230.00 | 2,083,144 |
18 mar 2024 | 1,273.50 | 1,285.50 | 1,249.50 | 1,256.00 | 1,256.00 | 1,642,320 |
15 mar 2024 | 1,260.00 | 1,277.50 | 1,247.50 | 1,269.50 | 1,269.50 | 2,813,882 |
14 mar 2024 | 1,267.00 | 1,300.48 | 1,257.00 | 1,260.00 | 1,260.00 | 1,311,879 |
13 mar 2024 | 1,257.00 | 1,268.00 | 1,242.99 | 1,259.50 | 1,259.50 | 1,095,197 |
12 mar 2024 | 1,259.00 | 1,266.01 | 1,245.50 | 1,257.50 | 1,257.50 | 2,093,872 |
11 mar 2024 | 1,240.00 | 1,256.00 | 1,234.70 | 1,247.50 | 1,247.50 | 1,213,086 |
08 mar 2024 | 1,256.00 | 1,264.50 | 1,241.47 | 1,258.00 | 1,258.00 | 1,092,423 |
07 mar 2024 | 1,250.00 | 1,270.50 | 1,222.50 | 1,256.50 | 1,256.50 | 3,267,311 |
06 mar 2024 | 1,260.50 | 1,291.50 | 1,256.50 | 1,269.00 | 1,269.00 | 1,578,326 |
05 mar 2024 | 1,244.50 | 1,267.00 | 1,237.50 | 1,267.00 | 1,267.00 | 1,005,239 |
04 mar 2024 | 1,280.50 | 1,282.79 | 1,252.50 | 1,256.00 | 1,256.00 | 1,418,264 |
01 mar 2024 | 1,288.00 | 1,300.50 | 1,277.82 | 1,287.00 | 1,287.00 | 1,153,748 |
29 feb 2024 | 1,282.00 | 1,295.00 | 1,272.50 | 1,285.00 | 1,285.00 | 2,989,810 |
28 feb 2024 | 1,314.00 | 1,316.50 | 1,267.00 | 1,276.00 | 1,276.00 | 1,501,162 |
27 feb 2024 | 1,287.00 | 1,337.00 | 1,280.00 | 1,311.50 | 1,311.50 | 2,203,616 |
26 feb 2024 | 1,299.50 | 1,305.00 | 1,268.00 | 1,287.00 | 1,287.00 | 1,452,770 |
23 feb 2024 | 1,310.50 | 1,323.50 | 1,300.50 | 1,304.00 | 1,304.00 | 2,335,609 |
22 feb 2024 | 1,306.00 | 1,316.00 | 1,301.50 | 1,310.00 | 1,310.00 | 1,424,761 |
21 feb 2024 | 1,312.50 | 1,330.00 | 1,307.50 | 1,307.50 | 1,307.50 | 1,262,099 |
20 feb 2024 | 1,311.00 | 1,317.00 | 1,298.97 | 1,307.50 | 1,307.50 | 654,519 |
19 feb 2024 | 1,324.50 | 1,329.00 | 1,304.00 | 1,319.50 | 1,319.50 | 1,505,106 |
16 feb 2024 | 1,321.50 | 1,351.00 | 1,318.50 | 1,338.50 | 1,338.50 | 1,777,805 |
15 feb 2024 | 1,310.00 | 1,331.50 | 1,306.73 | 1,314.00 | 1,314.00 | 973,907 |
14 feb 2024 | 1,290.50 | 1,312.50 | 1,290.50 | 1,296.50 | 1,296.50 | 4,832,078 |
13 feb 2024 | 1,335.00 | 1,337.00 | 1,288.00 | 1,298.00 | 1,298.00 | 1,482,150 |
12 feb 2024 | 1,273.50 | 1,336.00 | 1,272.58 | 1,335.50 | 1,335.50 | 2,718,235 |
09 feb 2024 | 1,302.00 | 1,304.50 | 1,257.50 | 1,271.00 | 1,271.00 | 3,046,524 |
08 feb 2024 | 1,290.00 | 1,310.00 | 1,270.00 | 1,296.00 | 1,296.00 | 2,238,737 |
07 feb 2024 | 1,308.00 | 1,321.50 | 1,284.82 | 1,292.50 | 1,292.50 | 1,411,888 |
06 feb 2024 | 1,296.50 | 1,317.50 | 1,290.50 | 1,308.50 | 1,308.50 | 1,474,398 |
05 feb 2024 | 1,298.00 | 1,320.00 | 1,290.50 | 1,290.50 | 1,290.50 | 1,199,675 |
02 feb 2024 | 1,290.50 | 1,306.00 | 1,279.50 | 1,282.50 | 1,282.50 | 1,213,344 |
01 feb 2024 | 1,295.50 | 1,306.00 | 1,280.50 | 1,284.00 | 1,284.00 | 871,972 |
31 ene 2024 | 1,326.00 | 1,326.00 | 1,303.00 | 1,308.00 | 1,308.00 | 1,417,762 |
30 ene 2024 | 1,348.50 | 1,349.00 | 1,320.00 | 1,324.00 | 1,324.00 | 1,917,707 |
29 ene 2024 | 1,337.00 | 1,344.50 | 1,320.50 | 1,343.00 | 1,343.00 | 1,677,121 |
26 ene 2024 | 1,308.50 | 1,351.00 | 1,296.50 | 1,341.50 | 1,341.50 | 4,013,541 |
25 ene 2024 | 1,290.00 | 1,296.50 | 1,268.88 | 1,278.50 | 1,278.50 | 1,354,677 |
24 ene 2024 | 1,263.50 | 1,290.50 | 1,252.21 | 1,290.50 | 1,290.50 | 3,092,715 |
23 ene 2024 | 1,244.00 | 1,255.50 | 1,227.00 | 1,244.50 | 1,244.50 | 3,613,015 |
22 ene 2024 | 1,245.00 | 1,254.00 | 1,227.00 | 1,244.50 | 1,244.50 | 2,859,598 |
19 ene 2024 | 1,237.50 | 1,251.00 | 1,217.50 | 1,232.50 | 1,232.50 | 2,676,890 |
18 ene 2024 | 1,266.50 | 1,277.00 | 1,223.00 | 1,230.00 | 1,230.00 | 2,813,155 |
17 ene 2024 | 1,213.50 | 1,238.50 | 1,196.00 | 1,235.00 | 1,235.00 | 3,098,552 |
16 ene 2024 | 1,208.50 | 1,239.00 | 1,204.00 | 1,227.00 | 1,227.00 | 2,653,895 |
15 ene 2024 | 1,222.50 | 1,295.44 | 1,211.95 | 1,212.00 | 1,212.00 | 4,673,974 |
12 ene 2024 | 1,168.50 | 1,301.08 | 1,162.50 | 1,285.50 | 1,285.50 | 7,047,209 |
11 ene 2024 | 1,401.00 | 1,420.05 | 1,359.50 | 1,360.50 | 1,360.50 | 1,455,070 |
10 ene 2024 | 1,385.00 | 1,403.00 | 1,384.00 | 1,403.00 | 1,403.00 | 2,249,232 |
09 ene 2024 | 1,400.00 | 1,403.50 | 1,381.00 | 1,381.00 | 1,381.00 | 3,871,253 |
08 ene 2024 | 1,374.50 | 1,391.50 | 1,364.50 | 1,391.50 | 1,391.50 | 1,137,493 |
05 ene 2024 | 1,359.50 | 1,385.50 | 1,350.50 | 1,378.00 | 1,378.00 | 3,097,145 |
04 ene 2024 | 1,353.50 | 1,362.50 | 1,348.00 | 1,359.50 | 1,359.50 | 1,383,815 |
03 ene 2024 | 1,388.00 | 1,398.50 | 1,352.50 | 1,358.50 | 1,358.50 | 1,313,822 |
02 ene 2024 | 1,420.00 | 1,421.16 | 1,397.00 | 1,400.00 | 1,400.00 | 1,063,294 |
29 dic 2023 | 1,417.50 | 1,429.00 | 1,415.00 | 1,416.00 | 1,416.00 | 486,618 |
28 dic 2023 | 1,421.50 | 1,435.50 | 1,405.50 | 1,411.50 | 1,411.50 | 598,648 |
27 dic 2023 | 1,425.50 | 1,436.00 | 1,411.50 | 1,422.50 | 1,422.50 | 986,835 |
22 dic 2023 | 1,424.00 | 1,443.50 | 1,420.50 | 1,420.50 | 1,420.50 | 1,766,618 |
21 dic 2023 | 1,478.50 | 1,485.00 | 1,414.50 | 1,429.00 | 1,429.00 | 1,650,361 |
20 dic 2023 | 1,476.50 | 1,503.00 | 1,466.00 | 1,491.50 | 1,491.50 | 4,208,827 |
19 dic 2023 | 1,513.50 | 1,519.50 | 1,454.50 | 1,483.50 | 1,483.50 | 6,574,114 |
18 dic 2023 | 1,530.00 | 1,535.00 | 1,513.00 | 1,514.50 | 1,514.50 | 2,310,026 |
15 dic 2023 | 1,575.00 | 1,579.00 | 1,522.50 | 1,523.50 | 1,523.50 | 6,287,297 |
14 dic 2023 | 1,517.50 | 1,569.00 | 1,484.50 | 1,569.00 | 1,569.00 | 2,185,185 |
14 dic 2023 | 18.3 Dividendo | |||||
13 dic 2023 | 1,507.50 | 1,525.00 | 1,485.00 | 1,493.50 | 1,475.20 | 1,195,328 |
12 dic 2023 | 1,502.50 | 1,521.50 | 1,500.00 | 1,513.00 | 1,494.46 | 3,826,694 |
*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. |