Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 3,154.51 | 3,167.89 | 3,120.01 | 3,141.99 | 3,141.99 | 159,893 |
01 may 2024 | 3,153.00 | 3,157.60 | 3,120.00 | 3,138.66 | 3,138.66 | 236,300 |
30 abr 2024 | 3,199.51 | 3,213.90 | 3,152.00 | 3,159.60 | 3,159.60 | 343,700 |
29 abr 2024 | 3,216.35 | 3,241.42 | 3,170.75 | 3,209.47 | 3,209.47 | 245,400 |
26 abr 2024 | 3,120.47 | 3,199.99 | 3,120.37 | 3,186.97 | 3,186.97 | 336,600 |
25 abr 2024 | 3,012.00 | 3,145.69 | 2,952.23 | 3,111.97 | 3,111.97 | 688,500 |
24 abr 2024 | 2,937.90 | 2,959.99 | 2,916.58 | 2,926.76 | 2,926.76 | 363,300 |
23 abr 2024 | 2,922.06 | 2,930.00 | 2,892.14 | 2,915.00 | 2,915.00 | 210,100 |
22 abr 2024 | 2,897.75 | 2,912.00 | 2,867.02 | 2,884.25 | 2,884.25 | 259,500 |
19 abr 2024 | 2,913.84 | 2,913.84 | 2,846.18 | 2,869.11 | 2,869.11 | 440,800 |
18 abr 2024 | 2,904.61 | 2,940.84 | 2,897.67 | 2,907.97 | 2,907.97 | 213,800 |
17 abr 2024 | 2,954.95 | 2,954.95 | 2,893.50 | 2,902.96 | 2,902.96 | 177,200 |
16 abr 2024 | 2,932.85 | 2,946.86 | 2,920.39 | 2,942.33 | 2,942.33 | 160,600 |
15 abr 2024 | 2,978.09 | 2,982.90 | 2,930.96 | 2,936.63 | 2,936.63 | 198,700 |
12 abr 2024 | 2,991.73 | 2,993.06 | 2,941.47 | 2,957.60 | 2,957.60 | 255,200 |
11 abr 2024 | 2,981.20 | 3,001.04 | 2,966.05 | 2,990.69 | 2,990.69 | 271,400 |
10 abr 2024 | 2,913.00 | 2,972.37 | 2,901.23 | 2,965.69 | 2,965.69 | 284,100 |
09 abr 2024 | 2,959.00 | 2,965.10 | 2,879.00 | 2,926.96 | 2,926.96 | 222,600 |
08 abr 2024 | 2,904.09 | 2,937.52 | 2,904.09 | 2,931.53 | 2,931.53 | 218,600 |
05 abr 2024 | 2,878.30 | 2,905.73 | 2,874.05 | 2,905.42 | 2,905.42 | 203,700 |
04 abr 2024 | 2,909.69 | 2,920.25 | 2,853.62 | 2,856.03 | 2,856.03 | 232,400 |
03 abr 2024 | 2,895.04 | 2,907.02 | 2,873.13 | 2,895.58 | 2,895.58 | 216,700 |
02 abr 2024 | 2,873.95 | 2,904.82 | 2,850.00 | 2,901.94 | 2,901.94 | 225,100 |
01 abr 2024 | 2,919.17 | 2,919.89 | 2,863.46 | 2,877.00 | 2,877.00 | 238,700 |
28 mar 2024 | 2,945.00 | 2,945.00 | 2,903.01 | 2,906.77 | 2,906.77 | 292,500 |
27 mar 2024 | 2,976.00 | 2,993.99 | 2,902.88 | 2,923.46 | 2,923.46 | 282,100 |
26 mar 2024 | 2,923.42 | 2,979.45 | 2,915.00 | 2,955.53 | 2,955.53 | 332,600 |
25 mar 2024 | 2,889.00 | 2,913.81 | 2,871.49 | 2,903.44 | 2,903.44 | 282,500 |
22 mar 2024 | 2,922.24 | 2,922.24 | 2,882.01 | 2,882.04 | 2,882.04 | 224,000 |
21 mar 2024 | 2,952.80 | 2,952.80 | 2,892.00 | 2,904.98 | 2,904.98 | 319,100 |
20 mar 2024 | 2,935.72 | 3,023.98 | 2,880.30 | 2,895.00 | 2,895.00 | 1,003,400 |
19 mar 2024 | 2,780.00 | 2,798.34 | 2,753.60 | 2,797.56 | 2,797.56 | 173,500 |
18 mar 2024 | 2,768.07 | 2,813.99 | 2,764.01 | 2,773.53 | 2,773.53 | 189,500 |
15 mar 2024 | 2,727.63 | 2,758.40 | 2,717.99 | 2,756.39 | 2,756.39 | 236,600 |
14 mar 2024 | 2,766.56 | 2,775.66 | 2,725.00 | 2,748.52 | 2,748.52 | 211,100 |
13 mar 2024 | 2,720.67 | 2,738.13 | 2,702.06 | 2,722.69 | 2,722.69 | 189,700 |
12 mar 2024 | 2,677.46 | 2,727.62 | 2,669.88 | 2,719.82 | 2,719.82 | 200,500 |
11 mar 2024 | 2,670.00 | 2,683.21 | 2,614.98 | 2,662.59 | 2,662.59 | 199,000 |
08 mar 2024 | 2,681.54 | 2,704.54 | 2,675.36 | 2,686.12 | 2,686.12 | 119,100 |
07 mar 2024 | 2,710.00 | 2,712.45 | 2,678.01 | 2,690.22 | 2,690.22 | 124,200 |
06 mar 2024 | 2,724.28 | 2,725.70 | 2,671.43 | 2,690.14 | 2,690.14 | 157,000 |
05 mar 2024 | 2,712.91 | 2,733.74 | 2,693.82 | 2,711.33 | 2,711.33 | 186,800 |
04 mar 2024 | 2,688.80 | 2,731.89 | 2,679.40 | 2,720.30 | 2,720.30 | 204,200 |
01 mar 2024 | 2,699.45 | 2,704.99 | 2,679.95 | 2,688.78 | 2,688.78 | 164,700 |
29 feb 2024 | 2,681.00 | 2,703.49 | 2,673.49 | 2,688.77 | 2,688.77 | 197,400 |
28 feb 2024 | 2,634.11 | 2,672.97 | 2,634.11 | 2,671.72 | 2,671.72 | 129,100 |
27 feb 2024 | 2,663.00 | 2,663.58 | 2,625.06 | 2,645.24 | 2,645.24 | 129,500 |
26 feb 2024 | 2,665.00 | 2,672.67 | 2,646.43 | 2,660.45 | 2,660.45 | 131,700 |
23 feb 2024 | 2,644.64 | 2,657.73 | 2,631.27 | 2,646.72 | 2,646.72 | 158,800 |
22 feb 2024 | 2,593.67 | 2,636.94 | 2,593.67 | 2,627.37 | 2,627.37 | 204,700 |
21 feb 2024 | 2,570.50 | 2,575.87 | 2,557.64 | 2,569.48 | 2,569.48 | 140,400 |
20 feb 2024 | 2,595.49 | 2,612.16 | 2,569.01 | 2,580.20 | 2,580.20 | 203,200 |
16 feb 2024 | 2,620.00 | 2,625.41 | 2,597.82 | 2,598.43 | 2,598.43 | 138,300 |
15 feb 2024 | 2,616.47 | 2,626.72 | 2,602.35 | 2,618.00 | 2,618.00 | 167,300 |
14 feb 2024 | 2,614.53 | 2,632.55 | 2,593.87 | 2,620.19 | 2,620.19 | 135,800 |
13 feb 2024 | 2,588.33 | 2,642.31 | 2,586.06 | 2,599.14 | 2,599.14 | 231,600 |
12 feb 2024 | 2,632.26 | 2,634.00 | 2,594.86 | 2,608.23 | 2,608.23 | 207,700 |
09 feb 2024 | 2,636.98 | 2,659.11 | 2,615.93 | 2,638.35 | 2,638.35 | 211,000 |
08 feb 2024 | 2,678.05 | 2,689.00 | 2,616.01 | 2,620.48 | 2,620.48 | 386,900 |
07 feb 2024 | 2,561.50 | 2,725.83 | 2,505.00 | 2,666.99 | 2,666.99 | 901,200 |
06 feb 2024 | 2,480.43 | 2,497.78 | 2,464.92 | 2,487.74 | 2,487.74 | 450,700 |
05 feb 2024 | 2,502.59 | 2,506.07 | 2,462.38 | 2,470.85 | 2,470.85 | 378,500 |
02 feb 2024 | 2,445.61 | 2,492.95 | 2,427.03 | 2,482.28 | 2,482.28 | 212,600 |
01 feb 2024 | 2,414.00 | 2,448.01 | 2,411.80 | 2,442.02 | 2,442.02 | 268,600 |
31 ene 2024 | 2,419.10 | 2,439.63 | 2,407.72 | 2,408.77 | 2,408.77 | 215,500 |
30 ene 2024 | 2,400.04 | 2,421.13 | 2,393.95 | 2,419.28 | 2,419.28 | 185,800 |
29 ene 2024 | 2,328.61 | 2,407.15 | 2,314.31 | 2,404.53 | 2,404.53 | 326,600 |
26 ene 2024 | 2,313.00 | 2,331.76 | 2,307.68 | 2,326.25 | 2,326.25 | 145,100 |
25 ene 2024 | 2,327.80 | 2,339.41 | 2,307.79 | 2,311.77 | 2,311.77 | 170,400 |
24 ene 2024 | 2,339.02 | 2,340.49 | 2,326.10 | 2,334.80 | 2,334.80 | 161,800 |
23 ene 2024 | 2,320.00 | 2,328.32 | 2,300.61 | 2,321.82 | 2,321.82 | 159,600 |
22 ene 2024 | 2,342.00 | 2,352.76 | 2,315.96 | 2,325.00 | 2,325.00 | 203,400 |
19 ene 2024 | 2,328.00 | 2,347.30 | 2,327.00 | 2,334.60 | 2,334.60 | 301,400 |
18 ene 2024 | 2,322.00 | 2,328.70 | 2,302.68 | 2,322.82 | 2,322.82 | 157,500 |
17 ene 2024 | 2,280.91 | 2,319.43 | 2,280.91 | 2,310.44 | 2,310.44 | 182,800 |
16 ene 2024 | 2,275.97 | 2,303.40 | 2,274.96 | 2,289.97 | 2,289.97 | 159,500 |
12 ene 2024 | 2,278.83 | 2,282.47 | 2,263.68 | 2,271.90 | 2,271.90 | 125,400 |
11 ene 2024 | 2,250.40 | 2,278.17 | 2,226.51 | 2,276.57 | 2,276.57 | 182,400 |
10 ene 2024 | 2,240.21 | 2,260.05 | 2,232.01 | 2,245.00 | 2,245.00 | 208,400 |
09 ene 2024 | 2,224.60 | 2,252.00 | 2,224.60 | 2,232.00 | 2,232.00 | 213,800 |
08 ene 2024 | 2,219.94 | 2,236.39 | 2,204.09 | 2,236.39 | 2,236.39 | 328,200 |
05 ene 2024 | 2,222.02 | 2,228.54 | 2,209.41 | 2,212.80 | 2,212.80 | 181,500 |
04 ene 2024 | 2,228.79 | 2,239.38 | 2,220.28 | 2,220.47 | 2,220.47 | 168,700 |
03 ene 2024 | 2,244.75 | 2,253.00 | 2,230.11 | 2,233.65 | 2,233.65 | 169,800 |
02 ene 2024 | 2,278.45 | 2,285.00 | 2,237.56 | 2,244.75 | 2,244.75 | 199,900 |
29 dic 2023 | 2,282.51 | 2,287.26 | 2,268.47 | 2,286.96 | 2,286.96 | 184,900 |
28 dic 2023 | 2,302.44 | 2,304.20 | 2,276.47 | 2,278.38 | 2,278.38 | 150,300 |
27 dic 2023 | 2,325.88 | 2,327.00 | 2,301.59 | 2,307.44 | 2,307.44 | 145,800 |
26 dic 2023 | 2,306.73 | 2,324.68 | 2,306.73 | 2,319.52 | 2,319.52 | 106,600 |
22 dic 2023 | 2,314.50 | 2,314.50 | 2,300.33 | 2,304.35 | 2,304.35 | 104,600 |
21 dic 2023 | 2,315.40 | 2,323.23 | 2,295.07 | 2,307.10 | 2,307.10 | 130,300 |
20 dic 2023 | 2,328.00 | 2,348.42 | 2,313.22 | 2,313.87 | 2,313.87 | 148,100 |
19 dic 2023 | 2,305.00 | 2,328.92 | 2,304.42 | 2,327.03 | 2,327.03 | 171,400 |
18 dic 2023 | 2,280.03 | 2,300.75 | 2,265.01 | 2,297.03 | 2,297.03 | 201,300 |
15 dic 2023 | 2,254.16 | 2,290.00 | 2,254.16 | 2,271.47 | 2,271.47 | 256,700 |
14 dic 2023 | 2,344.33 | 2,346.35 | 2,274.49 | 2,275.70 | 2,275.70 | 267,600 |
13 dic 2023 | 2,344.06 | 2,345.98 | 2,316.82 | 2,340.00 | 2,340.00 | 182,800 |
12 dic 2023 | 2,307.83 | 2,321.18 | 2,290.92 | 2,320.39 | 2,320.39 | 142,800 |
11 dic 2023 | 2,250.00 | 2,302.92 | 2,250.00 | 2,295.48 | 2,295.48 | 252,500 |
08 dic 2023 | 2,224.17 | 2,244.71 | 2,221.45 | 2,242.95 | 2,242.95 | 163,400 |
*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. |