Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 2,849.95 | 2,943.95 | 2,827.05 | 2,870.45 | 2,870.45 | 14,673 |
28 may 2024 | 2,949.95 | 2,961.00 | 2,828.50 | 2,832.05 | 2,832.05 | 19,076 |
27 may 2024 | 3,053.05 | 3,086.35 | 2,905.75 | 2,918.40 | 2,918.40 | 59,276 |
24 may 2024 | 3,114.95 | 3,177.00 | 3,025.00 | 3,039.90 | 3,039.90 | 47,707 |
23 may 2024 | 3,081.05 | 3,210.00 | 3,031.50 | 3,100.30 | 3,100.30 | 27,009 |
22 may 2024 | 3,244.40 | 3,271.20 | 3,040.00 | 3,049.85 | 3,049.85 | 27,899 |
21 may 2024 | 3,399.00 | 3,444.00 | 3,166.80 | 3,174.75 | 3,174.75 | 50,985 |
17 may 2024 | 3,000.00 | 3,202.70 | 2,955.00 | 3,188.50 | 3,188.50 | 105,587 |
16 may 2024 | 2,902.95 | 2,975.45 | 2,871.00 | 2,966.50 | 2,966.50 | 30,978 |
15 may 2024 | 2,963.05 | 2,995.40 | 2,845.00 | 2,866.75 | 2,866.75 | 22,629 |
14 may 2024 | 2,845.00 | 2,984.55 | 2,806.95 | 2,967.00 | 2,967.00 | 18,678 |
13 may 2024 | 2,802.30 | 2,824.55 | 2,740.00 | 2,767.10 | 2,767.10 | 11,327 |
10 may 2024 | 2,872.90 | 2,890.00 | 2,755.00 | 2,808.65 | 2,808.65 | 25,030 |
09 may 2024 | 2,818.45 | 2,934.00 | 2,797.80 | 2,849.40 | 2,849.40 | 23,178 |
08 may 2024 | 2,740.00 | 2,856.70 | 2,715.00 | 2,794.55 | 2,794.55 | 14,456 |
07 may 2024 | 2,830.55 | 2,875.00 | 2,714.25 | 2,735.10 | 2,735.10 | 22,996 |
06 may 2024 | 2,895.05 | 2,902.35 | 2,779.90 | 2,821.75 | 2,821.75 | 11,163 |
03 may 2024 | 2,956.95 | 2,980.05 | 2,862.65 | 2,891.75 | 2,891.75 | 20,294 |
02 may 2024 | 2,978.05 | 3,001.60 | 2,942.90 | 2,948.75 | 2,948.75 | 6,951 |
30 abr 2024 | 3,033.30 | 3,033.50 | 2,951.70 | 2,968.40 | 2,968.40 | 15,589 |
29 abr 2024 | 3,125.00 | 3,134.95 | 2,904.60 | 3,007.55 | 3,007.55 | 59,227 |
26 abr 2024 | 3,109.25 | 3,136.80 | 3,045.15 | 3,108.80 | 3,108.80 | 18,979 |
25 abr 2024 | 3,064.65 | 3,157.50 | 3,036.40 | 3,082.30 | 3,082.30 | 14,391 |
24 abr 2024 | 2,913.75 | 3,210.00 | 2,893.20 | 3,063.80 | 3,063.80 | 135,983 |
23 abr 2024 | 2,925.95 | 2,925.95 | 2,856.30 | 2,888.60 | 2,888.60 | 5,158 |
22 abr 2024 | 2,823.35 | 2,969.25 | 2,816.45 | 2,907.65 | 2,907.65 | 19,783 |
19 abr 2024 | 2,701.55 | 2,898.95 | 2,634.00 | 2,794.95 | 2,794.95 | 48,853 |
18 abr 2024 | 2,831.55 | 2,843.00 | 2,718.45 | 2,740.60 | 2,740.60 | 11,189 |
16 abr 2024 | 2,835.95 | 2,914.75 | 2,789.75 | 2,800.95 | 2,800.95 | 13,049 |
15 abr 2024 | 2,831.50 | 2,901.75 | 2,767.55 | 2,835.95 | 2,835.95 | 15,796 |
12 abr 2024 | 3,007.90 | 3,015.00 | 2,925.00 | 2,937.65 | 2,937.65 | 24,355 |
10 abr 2024 | 2,697.25 | 3,045.00 | 2,646.00 | 3,001.80 | 3,001.80 | 120,295 |
09 abr 2024 | 2,654.00 | 2,719.85 | 2,633.65 | 2,685.35 | 2,685.35 | 18,844 |
08 abr 2024 | 2,710.00 | 2,734.95 | 2,637.00 | 2,653.70 | 2,653.70 | 5,710 |
05 abr 2024 | 2,705.15 | 2,722.30 | 2,668.95 | 2,690.75 | 2,690.75 | 8,084 |
04 abr 2024 | 2,778.25 | 2,781.45 | 2,627.05 | 2,690.05 | 2,690.05 | 17,145 |
03 abr 2024 | 2,713.95 | 2,780.00 | 2,686.70 | 2,732.95 | 2,732.95 | 36,176 |
02 abr 2024 | 2,747.20 | 2,811.40 | 2,671.65 | 2,713.95 | 2,713.95 | 46,021 |
01 abr 2024 | 2,468.35 | 2,585.00 | 2,468.00 | 2,560.90 | 2,560.90 | 24,169 |
28 mar 2024 | 2,494.50 | 2,494.50 | 2,406.70 | 2,422.05 | 2,422.05 | 21,128 |
27 mar 2024 | 2,369.95 | 2,482.00 | 2,362.00 | 2,456.25 | 2,456.25 | 37,043 |
26 mar 2024 | 2,324.85 | 2,384.85 | 2,300.85 | 2,348.65 | 2,348.65 | 7,338 |
22 mar 2024 | 2,353.35 | 2,372.35 | 2,303.00 | 2,325.10 | 2,325.10 | 12,352 |
21 mar 2024 | 2,296.75 | 2,385.00 | 2,267.10 | 2,356.50 | 2,356.50 | 9,059 |
20 mar 2024 | 2,250.00 | 2,275.00 | 2,211.60 | 2,251.75 | 2,251.75 | 7,874 |
19 mar 2024 | 2,364.75 | 2,364.75 | 2,213.00 | 2,240.90 | 2,240.90 | 25,980 |
18 mar 2024 | 2,322.70 | 2,448.45 | 2,322.70 | 2,339.20 | 2,339.20 | 12,164 |
15 mar 2024 | 2,419.95 | 2,429.95 | 2,270.05 | 2,363.15 | 2,363.15 | 37,217 |
14 mar 2024 | 2,133.00 | 2,403.10 | 2,101.05 | 2,384.60 | 2,384.60 | 60,056 |
13 mar 2024 | 2,401.65 | 2,460.25 | 2,181.95 | 2,184.65 | 2,184.65 | 78,239 |
12 mar 2024 | 2,555.10 | 2,555.10 | 2,400.05 | 2,424.35 | 2,424.35 | 36,267 |
11 mar 2024 | 2,729.05 | 2,729.05 | 2,540.05 | 2,556.45 | 2,556.45 | 9,857 |
07 mar 2024 | 2,700.00 | 2,750.00 | 2,666.80 | 2,697.80 | 2,697.80 | 30,203 |
06 mar 2024 | 2,699.20 | 2,791.40 | 2,570.00 | 2,635.90 | 2,635.90 | 50,764 |
05 mar 2024 | 2,939.05 | 2,939.05 | 2,635.05 | 2,679.40 | 2,679.40 | 69,196 |
04 mar 2024 | 2,800.15 | 3,078.00 | 2,800.10 | 2,914.15 | 2,914.15 | 69,469 |
01 mar 2024 | 2,546.95 | 2,699.00 | 2,475.00 | 2,656.50 | 2,656.50 | 26,425 |
29 feb 2024 | 2,475.00 | 2,547.10 | 2,397.05 | 2,477.20 | 2,477.20 | 28,570 |
28 feb 2024 | 2,550.05 | 2,582.50 | 2,433.05 | 2,493.35 | 2,493.35 | 25,219 |
27 feb 2024 | 2,620.00 | 2,678.95 | 2,526.05 | 2,547.65 | 2,547.65 | 143,843 |
26 feb 2024 | 2,351.00 | 2,625.00 | 2,351.00 | 2,578.90 | 2,578.90 | 146,646 |
23 feb 2024 | 2,271.85 | 2,418.85 | 2,222.00 | 2,364.45 | 2,364.45 | 75,416 |
22 feb 2024 | 2,099.10 | 2,254.00 | 2,047.00 | 2,238.60 | 2,238.60 | 59,042 |
21 feb 2024 | 2,039.30 | 2,109.00 | 2,018.10 | 2,059.40 | 2,059.40 | 36,161 |
20 feb 2024 | 2,046.05 | 2,098.95 | 2,016.75 | 2,039.50 | 2,039.50 | 14,730 |
19 feb 2024 | 2,069.55 | 2,160.25 | 2,041.05 | 2,056.55 | 2,056.55 | 77,379 |
16 feb 2024 | 1,885.10 | 2,035.15 | 1,885.10 | 2,018.30 | 2,018.30 | 6,138,216 |
15 feb 2024 | 1,860.75 | 1,889.90 | 1,851.00 | 1,855.20 | 1,855.20 | 10,817 |
14 feb 2024 | 1,767.40 | 1,889.55 | 1,757.40 | 1,872.55 | 1,872.55 | 5,578 |
13 feb 2024 | 1,869.85 | 1,869.85 | 1,780.00 | 1,790.95 | 1,790.95 | 5,543 |
12 feb 2024 | 1,875.45 | 1,875.45 | 1,835.05 | 1,846.80 | 1,846.80 | 4,144 |
09 feb 2024 | 1,907.60 | 1,912.70 | 1,853.05 | 1,875.30 | 1,875.30 | 4,619 |
08 feb 2024 | 1,900.55 | 1,922.10 | 1,890.35 | 1,901.15 | 1,901.15 | 3,705 |
07 feb 2024 | 1,920.75 | 1,920.75 | 1,887.25 | 1,888.95 | 1,888.95 | 5,231 |
06 feb 2024 | 1,879.90 | 1,905.00 | 1,868.80 | 1,887.75 | 1,887.75 | 16,575 |
05 feb 2024 | 1,949.90 | 1,949.90 | 1,882.00 | 1,889.95 | 1,889.95 | 6,832 |
02 feb 2024 | 1,962.55 | 1,968.85 | 1,905.00 | 1,913.20 | 1,913.20 | 17,991 |
01 feb 2024 | 2,047.50 | 2,050.00 | 1,920.10 | 1,943.55 | 1,943.55 | 22,772 |
31 ene 2024 | 1,954.15 | 1,959.65 | 1,881.00 | 1,905.00 | 1,905.00 | 8,444 |
30 ene 2024 | 1,870.05 | 1,966.00 | 1,870.05 | 1,953.65 | 1,953.65 | 36,003 |
29 ene 2024 | 1,866.65 | 1,875.90 | 1,850.05 | 1,869.75 | 1,869.75 | 10,776 |
25 ene 2024 | 1,894.30 | 1,911.10 | 1,852.10 | 1,860.60 | 1,860.60 | 11,137 |
24 ene 2024 | 1,859.85 | 1,874.10 | 1,818.00 | 1,866.80 | 1,866.80 | 5,061 |
23 ene 2024 | 1,885.20 | 1,907.75 | 1,835.00 | 1,859.85 | 1,859.85 | 16,296 |
19 ene 2024 | 1,963.20 | 1,963.20 | 1,910.85 | 1,925.50 | 1,925.50 | 2,897 |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 1,907.00 | 1,979.80 | 1,887.95 | 1,975.10 | 1,975.10 | 8,014 |
16 ene 2024 | 1,960.55 | 1,982.35 | 1,905.90 | 1,919.70 | 1,919.70 | 20,973 |
15 ene 2024 | 2,000.00 | 2,000.00 | 1,955.10 | 1,960.55 | 1,960.55 | 4,985 |
12 ene 2024 | 1,975.20 | 2,000.00 | 1,967.00 | 1,982.00 | 1,982.00 | 19,246 |
11 ene 2024 | 1,998.95 | 1,998.95 | 1,960.00 | 1,974.10 | 1,974.10 | 3,586 |
10 ene 2024 | 1,974.85 | 2,000.00 | 1,936.85 | 1,976.85 | 1,976.85 | 22,510 |
09 ene 2024 | 1,999.30 | 2,008.00 | 1,946.05 | 1,961.25 | 1,961.25 | 5,672 |
08 ene 2024 | 1,914.75 | 1,994.70 | 1,893.00 | 1,978.10 | 1,978.10 | 17,826 |
05 ene 2024 | 1,899.00 | 1,921.00 | 1,876.40 | 1,902.75 | 1,902.75 | 17,540 |
04 ene 2024 | 1,866.15 | 1,891.10 | 1,857.55 | 1,880.65 | 1,880.65 | 19,868 |
03 ene 2024 | 1,917.85 | 1,917.85 | 1,850.15 | 1,856.85 | 1,856.85 | 20,545 |
02 ene 2024 | 1,840.15 | 1,925.00 | 1,840.15 | 1,899.90 | 1,899.90 | 9,791 |
01 ene 2024 | 1,861.20 | 1,861.60 | 1,830.05 | 1,839.50 | 1,839.50 | 28,072 |
29 dic 2023 | 1,882.00 | 1,903.50 | 1,853.15 | 1,861.60 | 1,861.60 | 18,018 |
*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. |