Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 2,945.00 | 2,943.32 | 2,923.00 | 2,925.40 | 2,925.40 | 107,854 |
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 |
07 dic 2023 | 2,210.81 | 2,227.66 | 2,206.33 | 2,226.25 | 2,226.25 | 127,600 |
06 dic 2023 | 2,238.49 | 2,248.39 | 2,208.27 | 2,210.05 | 2,210.05 | 166,600 |
05 dic 2023 | 2,219.00 | 2,236.48 | 2,219.00 | 2,226.25 | 2,226.25 | 114,900 |
04 dic 2023 | 2,235.00 | 2,243.89 | 2,210.00 | 2,219.20 | 2,219.20 | 172,100 |
01 dic 2023 | 2,199.81 | 2,239.73 | 2,199.81 | 2,233.83 | 2,233.83 | 215,900 |
30 nov 2023 | 2,182.88 | 2,210.29 | 2,182.88 | 2,202.25 | 2,202.25 | 259,100 |
29 nov 2023 | 2,211.62 | 2,219.00 | 2,185.76 | 2,189.11 | 2,189.11 | 179,200 |
28 nov 2023 | 2,210.00 | 2,216.51 | 2,199.06 | 2,206.67 | 2,206.67 | 144,100 |
27 nov 2023 | 2,222.98 | 2,238.50 | 2,205.50 | 2,209.19 | 2,209.19 | 207,800 |
24 nov 2023 | 2,205.00 | 2,225.00 | 2,204.00 | 2,219.67 | 2,219.67 | 67,400 |
22 nov 2023 | 2,214.37 | 2,224.80 | 2,210.00 | 2,218.93 | 2,218.93 | 177,900 |
21 nov 2023 | 2,191.32 | 2,207.53 | 2,186.90 | 2,197.64 | 2,197.64 | 182,400 |
20 nov 2023 | 2,170.00 | 2,193.16 | 2,160.00 | 2,186.69 | 2,186.69 | 202,600 |
17 nov 2023 | 2,175.00 | 2,176.01 | 2,161.00 | 2,162.22 | 2,162.22 | 139,600 |
16 nov 2023 | 2,159.00 | 2,177.77 | 2,154.95 | 2,173.10 | 2,173.10 | 256,200 |
15 nov 2023 | 2,174.16 | 2,174.16 | 2,148.95 | 2,155.81 | 2,155.81 | 198,900 |
14 nov 2023 | 2,168.06 | 2,177.07 | 2,151.95 | 2,166.02 | 2,166.02 | 229,400 |
13 nov 2023 | 2,121.00 | 2,155.79 | 2,114.17 | 2,150.43 | 2,150.43 | 255,700 |
10 nov 2023 | 2,102.83 | 2,122.12 | 2,095.92 | 2,120.58 | 2,120.58 | 215,100 |
09 nov 2023 | 2,093.59 | 2,107.01 | 2,085.82 | 2,095.11 | 2,095.11 | 203,800 |
08 nov 2023 | 2,066.60 | 2,089.89 | 2,059.50 | 2,084.00 | 2,084.00 | 181,200 |
07 nov 2023 | 2,070.00 | 2,074.99 | 2,056.75 | 2,064.78 | 2,064.78 | 190,500 |
06 nov 2023 | 2,043.00 | 2,070.16 | 2,036.68 | 2,069.05 | 2,069.05 | 215,500 |
03 nov 2023 | 2,036.00 | 2,056.47 | 2,030.00 | 2,040.53 | 2,040.53 | 241,200 |
*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. |