Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 jun 2024 | 1,900.0000 | 1,910.0000 | 1,865.0000 | 1,865.0000 | 1,865.0000 | 141,400 |
14 jun 2024 | 1,920.0000 | 1,930.0000 | 1,900.0000 | 1,915.0000 | 1,915.0000 | 184,800 |
14 jun 2024 | 3.05 Dividendo | |||||
13 jun 2024 | 1,940.0000 | 1,940.0000 | 1,910.0000 | 1,920.0000 | 1,916.9501 | 149,400 |
12 jun 2024 | 1,950.0000 | 1,960.0000 | 1,920.0000 | 1,935.0000 | 1,931.9261 | 159,400 |
11 jun 2024 | 1,955.0000 | 1,960.0000 | 1,930.0000 | 1,950.0000 | 1,946.9023 | 155,400 |
10 jun 2024 | 1,940.0000 | 1,950.0000 | 1,910.0000 | 1,950.0000 | 1,946.9023 | 170,200 |
07 jun 2024 | 1,945.0000 | 1,945.0000 | 1,915.0000 | 1,940.0000 | 1,936.9182 | 157,700 |
06 jun 2024 | 1,910.0000 | 1,940.0000 | 1,900.0000 | 1,940.0000 | 1,936.9182 | 179,900 |
05 jun 2024 | 1,900.0000 | 1,915.0000 | 1,890.0000 | 1,915.0000 | 1,911.9580 | 169,200 |
04 jun 2024 | 1,900.0000 | 1,910.0000 | 1,870.0000 | 1,910.0000 | 1,906.9659 | 168,200 |
03 jun 2024 | 1,900.0000 | 1,920.0000 | 1,880.0000 | 1,910.0000 | 1,906.9659 | 178,200 |
31 may 2024 | 1,890.0000 | 1,900.0000 | 1,880.0000 | 1,900.0000 | 1,896.9818 | 204,600 |
30 may 2024 | 1,910.0000 | 1,920.0000 | 1,865.0000 | 1,880.0000 | 1,877.0135 | 225,300 |
29 may 2024 | 1,900.0000 | 1,920.0000 | 1,855.0000 | 1,915.0000 | 1,911.9580 | 236,200 |
28 may 2024 | 1,910.0000 | 1,945.0000 | 1,870.0000 | 1,910.0000 | 1,906.9659 | 273,400 |
27 may 2024 | 1,970.0000 | 1,985.0000 | 1,925.0000 | 1,925.0000 | 1,921.9421 | 253,700 |
22 may 2024 | 2,010.0000 | 2,050.0000 | 1,970.0000 | 1,970.0000 | 1,966.8706 | 274,900 |
21 may 2024 | 2,100.0000 | 2,100.0000 | 2,000.0000 | 2,010.0000 | 2,006.8071 | 210,000 |
20 may 2024 | 2,160.0000 | 2,160.0000 | 2,090.0000 | 2,090.0000 | 2,086.6799 | 493,300 |
17 may 2024 | 2,170.0000 | 2,210.0000 | 2,100.0000 | 2,140.0000 | 2,136.6006 | 481,500 |
16 may 2024 | 2,100.0000 | 2,110.0000 | 2,060.0000 | 2,110.0000 | 2,106.6482 | 499,000 |
15 may 2024 | 2,070.0000 | 2,090.0000 | 2,050.0000 | 2,070.0000 | 2,066.7117 | 402,400 |
14 may 2024 | 2,100.0000 | 2,100.0000 | 2,060.0000 | 2,070.0000 | 2,066.7117 | 396,100 |
13 may 2024 | 2,100.0000 | 2,130.0000 | 2,060.0000 | 2,080.0000 | 2,076.6958 | 409,600 |
08 may 2024 | 2,100.0000 | 2,100.0000 | 2,080.0000 | 2,100.0000 | 2,096.6641 | 402,200 |
07 may 2024 | 2,110.0000 | 2,120.0000 | 2,090.0000 | 2,100.0000 | 2,096.6641 | 395,400 |
06 may 2024 | 2,140.0000 | 2,140.0000 | 2,070.0000 | 2,090.0000 | 2,086.6799 | 291,700 |
03 may 2024 | 2,160.0000 | 2,160.0000 | 2,110.0000 | 2,120.0000 | 2,116.6323 | 252,900 |
02 may 2024 | 2,180.0000 | 2,180.0000 | 2,120.0000 | 2,150.0000 | 2,146.5847 | 245,200 |
30 abr 2024 | 2,140.0000 | 2,160.0000 | 2,100.0000 | 2,160.0000 | 2,156.5688 | 253,100 |
29 abr 2024 | 2,190.0000 | 2,190.0000 | 2,130.0000 | 2,150.0000 | 2,146.5847 | 247,900 |
26 abr 2024 | 2,200.0000 | 2,200.0000 | 2,150.0000 | 2,190.0000 | 2,186.5212 | 233,300 |
25 abr 2024 | 2,170.0000 | 2,180.0000 | 2,140.0000 | 2,180.0000 | 2,176.5371 | 252,500 |
24 abr 2024 | 2,220.0000 | 2,220.0000 | 2,160.0000 | 2,170.0000 | 2,166.5530 | 270,100 |
23 abr 2024 | 2,250.0000 | 2,260.0000 | 2,180.0000 | 2,220.0000 | 2,216.4734 | 276,800 |
22 abr 2024 | 2,230.0000 | 2,240.0000 | 2,180.0000 | 2,240.0000 | 2,236.4417 | 290,700 |
19 abr 2024 | 2,310.0000 | 2,330.0000 | 2,190.0000 | 2,230.0000 | 2,226.4575 | 175,600 |
18 abr 2024 | 2,340.0000 | 2,340.0000 | 2,260.0000 | 2,310.0000 | 2,306.3306 | 358,200 |
17 abr 2024 | 2,330.0000 | 2,340.0000 | 2,300.0000 | 2,320.0000 | 2,316.3147 | 355,400 |
16 abr 2024 | 2,390.0000 | 2,410.0000 | 2,280.0000 | 2,320.0000 | 2,316.3147 | 281,600 |
05 abr 2024 | 2,400.0000 | 2,400.0000 | 2,350.0000 | 2,390.0000 | 2,386.2034 | 432,600 |
04 abr 2024 | 2,390.0000 | 2,390.0000 | 2,330.0000 | 2,380.0000 | 2,376.2192 | 437,000 |
03 abr 2024 | 2,470.0000 | 2,470.0000 | 2,390.0000 | 2,410.0000 | 2,406.1716 | 779,500 |
02 abr 2024 | 2,460.0000 | 2,470.0000 | 2,430.0000 | 2,450.0000 | 2,446.1082 | 824,700 |
01 abr 2024 | 2,510.0000 | 2,530.0000 | 2,430.0000 | 2,440.0000 | 2,436.1240 | 816,100 |
28 mar 2024 | 2,410.0000 | 2,520.0000 | 2,370.0000 | 2,490.0000 | 2,486.0447 | 898,000 |
27 mar 2024 | 2,370.0000 | 2,390.0000 | 2,350.0000 | 2,390.0000 | 2,386.2034 | 892,200 |
26 mar 2024 | 2,320.0000 | 2,320.0000 | 2,320.0000 | 2,320.0000 | 2,316.3147 | - |
25 mar 2024 | 2,320.0000 | 2,320.0000 | 2,320.0000 | 2,320.0000 | 2,316.3147 | - |
22 mar 2024 | 2,320.0000 | 2,340.0000 | 2,280.0000 | 2,320.0000 | 2,316.3147 | 683,000 |
21 mar 2024 | 2,300.0000 | 2,320.0000 | 2,280.0000 | 2,320.0000 | 2,316.3147 | 721,000 |
20 mar 2024 | 2,350.0000 | 2,350.0000 | 2,290.0000 | 2,300.0000 | 2,296.3464 | 453,700 |
19 mar 2024 | 2,340.0000 | 2,350.0000 | 2,310.0000 | 2,350.0000 | 2,346.2671 | 439,300 |
18 mar 2024 | 2,280.0000 | 2,340.0000 | 2,250.0000 | 2,340.0000 | 2,336.2830 | 561,000 |
15 mar 2024 | 2,300.0000 | 2,300.0000 | 2,270.0000 | 2,280.0000 | 2,276.3782 | 359,100 |
14 mar 2024 | 2,300.0000 | 2,310.0000 | 2,270.0000 | 2,300.0000 | 2,296.3464 | 465,600 |
13 mar 2024 | 2,290.0000 | 2,310.0000 | 2,270.0000 | 2,300.0000 | 2,296.3464 | 439,700 |
08 mar 2024 | 2,270.0000 | 2,290.0000 | 2,240.0000 | 2,280.0000 | 2,276.3782 | 451,100 |
07 mar 2024 | 2,220.0000 | 2,270.0000 | 2,200.0000 | 2,270.0000 | 2,266.3940 | 581,100 |
06 mar 2024 | 2,220.0000 | 2,230.0000 | 2,180.0000 | 2,220.0000 | 2,216.4734 | 504,700 |
05 mar 2024 | 2,200.0000 | 2,230.0000 | 2,170.0000 | 2,220.0000 | 2,216.4734 | 513,100 |
04 mar 2024 | 2,230.0000 | 2,240.0000 | 2,200.0000 | 2,210.0000 | 2,206.4893 | 497,200 |
01 mar 2024 | 2,220.0000 | 2,240.0000 | 2,210.0000 | 2,230.0000 | 2,226.4575 | 509,800 |
29 feb 2024 | 2,210.0000 | 2,240.0000 | 2,200.0000 | 2,220.0000 | 2,216.4734 | 594,300 |
28 feb 2024 | 2,220.0000 | 2,240.0000 | 2,200.0000 | 2,220.0000 | 2,216.4734 | 552,900 |
27 feb 2024 | 2,270.0000 | 2,270.0000 | 2,220.0000 | 2,230.0000 | 2,226.4575 | 496,600 |
26 feb 2024 | 2,260.0000 | 2,260.0000 | 2,220.0000 | 2,250.0000 | 2,246.4258 | 496,300 |
23 feb 2024 | 2,260.0000 | 2,270.0000 | 2,220.0000 | 2,260.0000 | 2,256.4099 | 571,800 |
22 feb 2024 | 2,260.0000 | 2,280.0000 | 2,230.0000 | 2,260.0000 | 2,256.4099 | 578,200 |
21 feb 2024 | 2,250.0000 | 2,280.0000 | 2,230.0000 | 2,260.0000 | 2,256.4099 | 506,100 |
20 feb 2024 | 2,270.0000 | 2,270.0000 | 2,220.0000 | 2,250.0000 | 2,246.4258 | 535,400 |
19 feb 2024 | 2,290.0000 | 2,290.0000 | 2,240.0000 | 2,260.0000 | 2,256.4099 | 530,000 |
16 feb 2024 | 2,340.0000 | 2,340.0000 | 2,260.0000 | 2,300.0000 | 2,296.3464 | 676,800 |
15 feb 2024 | 2,270.0000 | 2,360.0000 | 2,260.0000 | 2,340.0000 | 2,336.2830 | 753,800 |
13 feb 2024 | 2,250.0000 | 2,290.0000 | 2,230.0000 | 2,270.0000 | 2,266.3940 | 776,200 |
12 feb 2024 | 2,250.0000 | 2,270.0000 | 2,200.0000 | 2,250.0000 | 2,246.4258 | 683,200 |
07 feb 2024 | 2,280.0000 | 2,280.0000 | 2,220.0000 | 2,250.0000 | 2,246.4258 | 580,400 |
06 feb 2024 | 2,250.0000 | 2,310.0000 | 2,220.0000 | 2,250.0000 | 2,246.4258 | 929,100 |
05 feb 2024 | 2,280.0000 | 2,320.0000 | 2,200.0000 | 2,230.0000 | 2,226.4575 | 902,400 |
02 feb 2024 | 2,260.0000 | 2,300.0000 | 2,200.0000 | 2,290.0000 | 2,286.3623 | 692,000 |
01 feb 2024 | 2,290.0000 | 2,290.0000 | 2,200.0000 | 2,260.0000 | 2,256.4099 | 898,100 |
31 ene 2024 | 2,200.0000 | 2,310.0000 | 2,190.0000 | 2,290.0000 | 2,286.3623 | 1,122,800 |
30 ene 2024 | 2,200.0000 | 2,210.0000 | 2,140.0000 | 2,200.0000 | 2,196.5051 | 1,152,600 |
29 ene 2024 | 2,180.0000 | 2,220.0000 | 2,170.0000 | 2,200.0000 | 2,196.5051 | 966,400 |
26 ene 2024 | 2,140.0000 | 2,190.0000 | 2,100.0000 | 2,170.0000 | 2,166.5530 | 569,400 |
25 ene 2024 | 2,180.0000 | 2,180.0000 | 2,100.0000 | 2,120.0000 | 2,116.6323 | 1,126,800 |
24 ene 2024 | 2,140.0000 | 2,190.0000 | 2,110.0000 | 2,170.0000 | 2,166.5530 | 1,033,900 |
23 ene 2024 | 2,170.0000 | 2,170.0000 | 2,100.0000 | 2,150.0000 | 2,146.5847 | 1,007,400 |
22 ene 2024 | 2,140.0000 | 2,190.0000 | 2,120.0000 | 2,160.0000 | 2,156.5688 | 1,153,800 |
19 ene 2024 | 2,130.0000 | 2,180.0000 | 2,120.0000 | 2,140.0000 | 2,136.6006 | 828,600 |
18 ene 2024 | 2,130.0000 | 2,150.0000 | 2,100.0000 | 2,140.0000 | 2,136.6006 | 1,100,900 |
17 ene 2024 | 2,200.0000 | 2,200.0000 | 2,110.0000 | 2,120.0000 | 2,116.6323 | 1,005,800 |
16 ene 2024 | 2,180.0000 | 2,200.0000 | 2,170.0000 | 2,200.0000 | 2,196.5051 | 937,800 |
15 ene 2024 | 2,170.0000 | 2,170.0000 | 2,170.0000 | 2,170.0000 | 2,166.5530 | - |
12 ene 2024 | 2,150.0000 | 2,180.0000 | 2,130.0000 | 2,170.0000 | 2,166.5530 | 714,700 |
11 ene 2024 | 2,210.0000 | 2,240.0000 | 2,130.0000 | 2,170.0000 | 2,166.5530 | 1,118,500 |
10 ene 2024 | 2,130.0000 | 2,230.0000 | 2,130.0000 | 2,220.0000 | 2,216.4734 | 1,033,100 |
09 ene 2024 | 2,210.0000 | 2,210.0000 | 2,120.0000 | 2,130.0000 | 2,126.6165 | 837,800 |
08 ene 2024 | 2,180.0000 | 2,230.0000 | 2,160.0000 | 2,200.0000 | 2,196.5051 | 1,170,600 |
*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. |