Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2,584.00 | 2,656.00 | 2,584.00 | 2,630.00 | 2,630.00 | 54,398 |
09 may 2024 | 2,558.00 | 2,614.00 | 2,552.00 | 2,594.00 | 2,594.00 | 91,372 |
08 may 2024 | 2,532.00 | 2,616.00 | 2,532.00 | 2,616.00 | 2,616.00 | 246,440 |
07 may 2024 | 2,588.00 | 2,635.20 | 2,558.00 | 2,600.00 | 2,600.00 | 305,447 |
03 may 2024 | 2,586.00 | 2,594.00 | 2,502.00 | 2,588.00 | 2,588.00 | 98,529 |
02 may 2024 | 2,536.00 | 2,562.00 | 2,466.00 | 2,530.00 | 2,530.00 | 198,285 |
01 may 2024 | 2,562.00 | 2,520.00 | 2,516.00 | 2,540.00 | 2,540.00 | 48,130 |
30 abr 2024 | 2,556.00 | 2,602.00 | 2,556.00 | 2,582.00 | 2,582.00 | 145,990 |
29 abr 2024 | 2,600.00 | 2,600.00 | 2,548.00 | 2,588.00 | 2,588.00 | 86,062 |
26 abr 2024 | 2,568.00 | 2,584.00 | 2,536.00 | 2,572.00 | 2,572.00 | 117,621 |
25 abr 2024 | 2,600.00 | 2,600.00 | 2,506.00 | 2,548.00 | 2,548.00 | 115,804 |
24 abr 2024 | 2,594.00 | 2,594.00 | 2,544.00 | 2,556.00 | 2,556.00 | 179,665 |
23 abr 2024 | 2,552.00 | 2,594.00 | 2,552.00 | 2,574.00 | 2,574.00 | 178,292 |
22 abr 2024 | 2,514.00 | 2,582.00 | 2,504.00 | 2,558.00 | 2,558.00 | 329,131 |
19 abr 2024 | 2,576.00 | 2,576.00 | 2,480.00 | 2,498.00 | 2,498.00 | 152,468 |
18 abr 2024 | 2,600.00 | 2,600.00 | 2,500.00 | 2,516.00 | 2,516.00 | 135,694 |
17 abr 2024 | 2,634.00 | 2,634.00 | 2,526.58 | 2,554.00 | 2,554.00 | 195,217 |
16 abr 2024 | 2,600.00 | 2,620.00 | 2,556.00 | 2,556.00 | 2,556.00 | 132,034 |
15 abr 2024 | 2,700.00 | 2,700.00 | 2,634.00 | 2,634.00 | 2,634.00 | 195,516 |
12 abr 2024 | 2,704.00 | 2,706.00 | 2,632.00 | 2,648.00 | 2,648.00 | 173,020 |
11 abr 2024 | 2,720.00 | 2,720.00 | 2,658.00 | 2,670.00 | 2,670.00 | 191,266 |
10 abr 2024 | 2,662.00 | 2,700.00 | 2,644.00 | 2,682.00 | 2,682.00 | 191,104 |
09 abr 2024 | 2,644.00 | 2,704.00 | 2,644.00 | 2,690.00 | 2,690.00 | 139,299 |
08 abr 2024 | 2,710.00 | 2,717.48 | 2,652.00 | 2,706.00 | 2,706.00 | 131,716 |
05 abr 2024 | 2,700.00 | 2,760.00 | 2,676.00 | 2,718.00 | 2,718.00 | 141,578 |
04 abr 2024 | 2,750.00 | 2,750.00 | 2,700.00 | 2,724.00 | 2,724.00 | 123,336 |
03 abr 2024 | 2,706.00 | 2,722.00 | 2,672.00 | 2,710.00 | 2,710.00 | 167,622 |
02 abr 2024 | 2,780.00 | 2,780.00 | 2,690.00 | 2,694.00 | 2,694.00 | 171,414 |
28 mar 2024 | 2,692.00 | 2,718.00 | 2,662.00 | 2,696.00 | 2,696.00 | 156,309 |
27 mar 2024 | 2,756.00 | 2,756.00 | 2,690.00 | 2,694.00 | 2,694.00 | 331,312 |
26 mar 2024 | 2,660.00 | 2,734.00 | 2,644.00 | 2,698.00 | 2,698.00 | 119,645 |
25 mar 2024 | 2,710.00 | 2,720.00 | 2,664.82 | 2,676.00 | 2,676.00 | 167,193 |
22 mar 2024 | 2,700.00 | 2,710.00 | 2,656.00 | 2,702.00 | 2,702.00 | 227,104 |
21 mar 2024 | 2,752.00 | 2,777.37 | 2,694.00 | 2,696.00 | 2,696.00 | 303,090 |
20 mar 2024 | 2,700.00 | 2,870.00 | 2,666.55 | 2,752.00 | 2,752.00 | 408,811 |
19 mar 2024 | 2,954.00 | 2,964.00 | 2,924.00 | 2,942.00 | 2,942.00 | 168,254 |
18 mar 2024 | 2,980.00 | 2,980.00 | 2,900.00 | 2,940.00 | 2,940.00 | 129,098 |
15 mar 2024 | 2,940.00 | 2,944.00 | 2,896.00 | 2,904.00 | 2,904.00 | 661,947 |
14 mar 2024 | 2,930.00 | 2,932.00 | 2,884.00 | 2,924.00 | 2,924.00 | 151,321 |
13 mar 2024 | 2,968.00 | 2,968.00 | 2,916.00 | 2,932.00 | 2,932.00 | 351,251 |
12 mar 2024 | 2,900.00 | 2,946.00 | 2,842.14 | 2,944.00 | 2,944.00 | 282,495 |
11 mar 2024 | 2,860.00 | 2,906.00 | 2,856.00 | 2,900.00 | 2,900.00 | 191,574 |
08 mar 2024 | 2,886.00 | 2,898.00 | 2,840.00 | 2,876.00 | 2,876.00 | 121,338 |
07 mar 2024 | 2,852.00 | 2,934.00 | 2,852.00 | 2,900.00 | 2,900.00 | 364,332 |
06 mar 2024 | 2,896.00 | 2,904.00 | 2,880.00 | 2,902.00 | 2,902.00 | 151,044 |
05 mar 2024 | 2,930.00 | 2,940.00 | 2,876.00 | 2,890.00 | 2,890.00 | 76,224 |
04 mar 2024 | 2,974.00 | 2,974.00 | 2,906.00 | 2,930.00 | 2,930.00 | 87,321 |
01 mar 2024 | 2,860.00 | 2,912.78 | 2,854.00 | 2,910.00 | 2,910.00 | 101,665 |
29 feb 2024 | 2,900.00 | 2,934.00 | 2,856.00 | 2,902.00 | 2,902.00 | 313,825 |
28 feb 2024 | 2,902.00 | 2,922.00 | 2,862.00 | 2,882.00 | 2,882.00 | 73,105 |
27 feb 2024 | 2,904.00 | 2,910.00 | 2,872.00 | 2,904.00 | 2,904.00 | 142,518 |
26 feb 2024 | 2,882.00 | 2,948.00 | 2,866.00 | 2,900.00 | 2,900.00 | 111,897 |
23 feb 2024 | 2,896.00 | 2,946.64 | 2,896.00 | 2,940.00 | 2,940.00 | 107,301 |
22 feb 2024 | 2,952.00 | 2,962.00 | 2,890.00 | 2,916.00 | 2,916.00 | 275,897 |
21 feb 2024 | 2,888.00 | 2,900.00 | 2,868.00 | 2,890.00 | 2,890.00 | 41,139 |
20 feb 2024 | 2,926.00 | 2,926.00 | 2,882.00 | 2,894.00 | 2,894.00 | 84,152 |
19 feb 2024 | 2,936.00 | 2,940.00 | 2,904.00 | 2,920.00 | 2,920.00 | 127,297 |
16 feb 2024 | 2,938.00 | 2,972.00 | 2,925.20 | 2,936.00 | 2,936.00 | 84,841 |
15 feb 2024 | 2,938.00 | 2,942.00 | 2,894.00 | 2,934.00 | 2,934.00 | 217,577 |
14 feb 2024 | 2,920.00 | 2,934.00 | 2,878.00 | 2,916.00 | 2,916.00 | 104,708 |
13 feb 2024 | 2,844.00 | 2,900.00 | 2,844.00 | 2,872.00 | 2,872.00 | 272,567 |
12 feb 2024 | 2,904.00 | 2,924.00 | 2,888.00 | 2,900.00 | 2,900.00 | 220,091 |
09 feb 2024 | 2,982.00 | 2,982.00 | 2,880.00 | 2,908.00 | 2,908.00 | 141,901 |
08 feb 2024 | 2,980.00 | 2,980.00 | 2,880.00 | 2,928.00 | 2,928.00 | 89,594 |
07 feb 2024 | 2,848.00 | 2,918.00 | 2,848.00 | 2,908.00 | 2,908.00 | 74,586 |
06 feb 2024 | 2,812.00 | 2,920.00 | 2,812.00 | 2,906.00 | 2,906.00 | 117,066 |
05 feb 2024 | 2,854.00 | 2,914.00 | 2,820.00 | 2,826.00 | 2,826.00 | 136,810 |
02 feb 2024 | 2,976.00 | 2,976.00 | 2,870.00 | 2,886.00 | 2,886.00 | 73,066 |
01 feb 2024 | 2,904.00 | 2,952.00 | 2,894.00 | 2,910.00 | 2,910.00 | 163,641 |
31 ene 2024 | 2,924.00 | 2,936.00 | 2,884.00 | 2,904.00 | 2,904.00 | 109,706 |
30 ene 2024 | 2,870.00 | 2,930.00 | 2,850.00 | 2,918.00 | 2,918.00 | 101,904 |
29 ene 2024 | 2,930.00 | 2,930.00 | 2,824.00 | 2,846.00 | 2,846.00 | 84,003 |
26 ene 2024 | 2,850.00 | 2,872.00 | 2,800.00 | 2,870.00 | 2,870.00 | 258,314 |
25 ene 2024 | 2,940.00 | 2,940.00 | 2,804.00 | 2,812.00 | 2,812.00 | 115,761 |
24 ene 2024 | 2,872.00 | 2,916.00 | 2,840.00 | 2,866.00 | 2,866.00 | 121,419 |
23 ene 2024 | 2,876.00 | 2,894.00 | 2,828.00 | 2,870.00 | 2,870.00 | 210,870 |
22 ene 2024 | 2,800.00 | 2,830.00 | 2,782.00 | 2,830.00 | 2,830.00 | 304,975 |
19 ene 2024 | 2,718.00 | 2,790.00 | 2,718.00 | 2,790.00 | 2,790.00 | 103,379 |
18 ene 2024 | 2,726.00 | 2,790.00 | 2,724.00 | 2,778.00 | 2,778.00 | 98,329 |
17 ene 2024 | 2,714.00 | 2,723.97 | 2,672.00 | 2,714.00 | 2,714.00 | 82,179 |
16 ene 2024 | 2,766.00 | 2,780.00 | 2,748.00 | 2,750.00 | 2,750.00 | 59,034 |
15 ene 2024 | 2,772.00 | 2,786.00 | 2,740.00 | 2,768.00 | 2,768.00 | 74,665 |
12 ene 2024 | 2,776.00 | 2,804.00 | 2,725.00 | 2,764.00 | 2,764.00 | 472,280 |
11 ene 2024 | 2,746.00 | 2,760.00 | 2,698.00 | 2,710.00 | 2,710.00 | 166,454 |
10 ene 2024 | 2,728.00 | 2,750.00 | 2,710.00 | 2,738.00 | 2,738.00 | 287,208 |
09 ene 2024 | 2,788.00 | 2,788.00 | 2,682.00 | 2,720.00 | 2,720.00 | 109,959 |
08 ene 2024 | 2,632.00 | 2,764.00 | 2,632.00 | 2,756.00 | 2,756.00 | 69,706 |
05 ene 2024 | 2,692.00 | 2,706.00 | 2,656.00 | 2,688.00 | 2,688.00 | 66,259 |
04 ene 2024 | 2,682.00 | 2,746.00 | 2,658.00 | 2,722.00 | 2,722.00 | 157,703 |
03 ene 2024 | 2,750.00 | 2,756.00 | 2,674.00 | 2,682.00 | 2,682.00 | 98,231 |
02 ene 2024 | 2,790.00 | 2,807.60 | 2,734.00 | 2,748.00 | 2,748.00 | 88,382 |
29 dic 2023 | 2,774.00 | 2,828.00 | 2,768.00 | 2,792.00 | 2,792.00 | 33,513 |
28 dic 2023 | 2,828.00 | 2,828.00 | 2,768.00 | 2,784.00 | 2,784.00 | 53,386 |
27 dic 2023 | 2,752.00 | 2,824.00 | 2,752.00 | 2,780.00 | 2,780.00 | 86,220 |
22 dic 2023 | 2,768.00 | 2,802.00 | 2,698.00 | 2,778.00 | 2,778.00 | 36,104 |
21 dic 2023 | 2,812.00 | 2,821.24 | 2,724.00 | 2,776.00 | 2,776.00 | 69,792 |
20 dic 2023 | 2,780.00 | 2,816.00 | 2,755.45 | 2,796.00 | 2,796.00 | 155,073 |
19 dic 2023 | 2,754.00 | 2,776.00 | 2,720.00 | 2,776.00 | 2,776.00 | 492,689 |
18 dic 2023 | 2,716.00 | 2,732.00 | 2,674.00 | 2,702.00 | 2,702.00 | 158,094 |
15 dic 2023 | 2,632.00 | 2,732.00 | 2,632.00 | 2,694.00 | 2,694.00 | 303,467 |
*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. |