Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 4,755.03 | 4,884.92 | 4,706.67 | 4,859.82 | 4,859.82 | 28,456,267,776 |
27 mar 2024 | 4,878.74 | 4,994.73 | 4,813.24 | 4,872.64 | 4,872.64 | 25,134,687,001 |
26 mar 2024 | 4,702.85 | 4,968.04 | 4,658.19 | 4,878.47 | 4,878.47 | 25,274,729,910 |
25 mar 2024 | 4,546.37 | 4,721.91 | 4,498.16 | 4,702.51 | 4,702.51 | 16,547,865,693 |
24 mar 2024 | 4,544.91 | 4,678.67 | 4,459.78 | 4,546.28 | 4,546.28 | 18,043,074,525 |
23 mar 2024 | 4,725.24 | 4,802.67 | 4,438.03 | 4,542.32 | 4,542.32 | 28,034,401,296 |
22 mar 2024 | 4,734.75 | 4,841.87 | 4,617.17 | 4,725.37 | 4,725.37 | 30,050,956,113 |
21 mar 2024 | 4,287.68 | 4,763.36 | 4,154.29 | 4,733.91 | 4,733.91 | 49,321,637,171 |
20 mar 2024 | 4,762.28 | 4,800.76 | 4,273.94 | 4,286.62 | 4,286.62 | 46,383,379,221 |
19 mar 2024 | 4,933.99 | 4,934.26 | 4,680.76 | 4,761.79 | 4,761.79 | 28,644,228,995 |
18 mar 2024 | 4,766.48 | 4,978.84 | 4,619.20 | 4,934.15 | 4,934.15 | 27,009,778,095 |
17 mar 2024 | 5,054.76 | 5,115.36 | 4,692.14 | 4,766.25 | 4,766.25 | 27,329,395,083 |
16 mar 2024 | 5,256.25 | 5,319.94 | 4,838.00 | 5,053.57 | 5,053.57 | 45,330,691,808 |
15 mar 2024 | 5,394.04 | 5,403.07 | 5,038.22 | 5,256.63 | 5,256.63 | 34,431,281,454 |
14 mar 2024 | 5,370.75 | 5,507.73 | 5,304.66 | 5,394.99 | 5,394.99 | 29,662,508,540 |
13 mar 2024 | 5,480.88 | 5,515.25 | 5,173.19 | 5,370.76 | 5,370.76 | 36,320,334,116 |
12 mar 2024 | 5,232.36 | 5,513.05 | 5,048.11 | 5,480.55 | 5,480.55 | 38,823,640,294 |
11 mar 2024 | 5,296.82 | 5,368.69 | 5,127.28 | 5,232.30 | 5,232.30 | 21,278,560,966 |
10 mar 2024 | 5,264.68 | 5,343.90 | 5,249.56 | 5,296.58 | 5,296.58 | 16,133,740,318 |
09 mar 2024 | 5,212.93 | 5,383.36 | 5,154.99 | 5,264.60 | 5,264.60 | 35,352,166,560 |
08 mar 2024 | 5,159.70 | 5,302.46 | 5,052.09 | 5,212.28 | 5,212.28 | 30,212,359,637 |
07 mar 2024 | 4,830.17 | 5,296.16 | 4,757.66 | 5,160.93 | 5,160.93 | 47,212,692,580 |
06 mar 2024 | 4,930.79 | 5,191.95 | 4,382.85 | 4,831.39 | 4,831.39 | 64,836,299,806 |
05 mar 2024 | 4,728.57 | 4,941.93 | 4,668.31 | 4,928.76 | 4,928.76 | 36,347,591,474 |
04 mar 2024 | 4,647.75 | 4,732.12 | 4,579.97 | 4,730.81 | 4,730.81 | 18,488,723,865 |
03 mar 2024 | 4,665.79 | 4,697.82 | 4,615.19 | 4,646.63 | 4,646.63 | 16,327,250,907 |
02 mar 2024 | 4,534.56 | 4,681.93 | 4,535.23 | 4,664.29 | 4,664.29 | 22,920,646,482 |
01 mar 2024 | 4,598.61 | 4,781.90 | 4,486.57 | 4,534.50 | 4,534.50 | 38,628,508,676 |
29 feb 2024 | 4,389.54 | 4,729.78 | 4,344.79 | 4,597.12 | 4,597.12 | 44,652,565,890 |
28 feb 2024 | 4,291.42 | 4,434.62 | 4,279.47 | 4,390.39 | 4,390.39 | 28,538,803,137 |
27 feb 2024 | 4,205.34 | 4,320.13 | 4,108.10 | 4,292.21 | 4,292.21 | 23,634,160,173 |
26 feb 2024 | 4,035.66 | 4,208.45 | 4,024.90 | 4,205.57 | 4,205.57 | 19,753,690,622 |
25 feb 2024 | 3,940.71 | 4,050.26 | 3,921.47 | 4,035.68 | 4,035.68 | 14,432,832,657 |
24 feb 2024 | 4,004.62 | 4,035.81 | 3,928.53 | 3,940.29 | 3,940.29 | 17,293,357,361 |
23 feb 2024 | 4,007.57 | 4,086.93 | 3,920.96 | 4,005.79 | 4,005.79 | 24,348,735,694 |
22 feb 2024 | 4,078.33 | 4,080.43 | 3,889.08 | 4,008.59 | 4,008.59 | 25,502,290,910 |
21 feb 2024 | 3,974.46 | 4,100.09 | 3,885.92 | 4,075.43 | 4,075.43 | 27,509,733,672 |
20 feb 2024 | 3,883.49 | 4,024.72 | 3,855.28 | 3,973.74 | 3,973.74 | 20,469,744,401 |
19 feb 2024 | 3,758.97 | 3,901.35 | 3,733.61 | 3,880.39 | 3,880.39 | 31,479,595,570 |
18 feb 2024 | 3,781.93 | 3,783.81 | 3,674.90 | 3,758.92 | 3,758.92 | 24,188,825,913 |
17 feb 2024 | 3,804.81 | 3,853.10 | 3,723.60 | 3,781.87 | 3,781.87 | 23,008,188,421 |
16 feb 2024 | 3,760.53 | 3,864.44 | 3,743.83 | 3,803.32 | 3,803.32 | 31,960,972,048 |
15 feb 2024 | 3,583.77 | 3,774.25 | 3,555.36 | 3,760.94 | 3,760.94 | 29,039,293,780 |
14 feb 2024 | 3,578.76 | 3,612.89 | 3,525.05 | 3,584.45 | 3,584.45 | 24,787,162,141 |
13 feb 2024 | 3,374.76 | 3,584.12 | 3,330.65 | 3,576.78 | 3,576.78 | 17,523,458,107 |
12 feb 2024 | 3,373.65 | 3,422.95 | 3,365.67 | 3,374.75 | 3,374.75 | 9,888,114,444 |
11 feb 2024 | 3,355.47 | 3,394.68 | 3,339.56 | 3,373.78 | 3,373.78 | 8,733,054,005 |
10 feb 2024 | 3,257.09 | 3,395.46 | 3,256.34 | 3,355.29 | 3,355.29 | 18,390,494,956 |
09 feb 2024 | 3,263.58 | 3,313.03 | 3,248.12 | 3,257.27 | 3,257.27 | 13,382,017,227 |
08 feb 2024 | 3,200.24 | 3,289.23 | 3,173.69 | 3,263.13 | 3,263.13 | 13,006,278,090 |
07 feb 2024 | 3,113.66 | 3,223.22 | 3,110.33 | 3,200.16 | 3,200.16 | 12,843,912,552 |
06 feb 2024 | 3,083.74 | 3,153.14 | 3,061.03 | 3,113.57 | 3,113.57 | 9,855,915,507 |
05 feb 2024 | 3,094.13 | 3,111.51 | 3,059.31 | 3,084.20 | 3,084.20 | 7,325,550,357 |
04 feb 2024 | 3,110.12 | 3,136.22 | 3,090.66 | 3,094.03 | 3,094.03 | 6,263,080,931 |
03 feb 2024 | 3,083.52 | 3,107.53 | 3,067.86 | 3,110.20 | 3,110.20 | 9,683,687,123 |
02 feb 2024 | 3,065.48 | 3,088.29 | 3,013.00 | 3,083.68 | 3,083.68 | 11,906,782,474 |
01 feb 2024 | 3,140.80 | 3,148.91 | 3,042.42 | 3,065.98 | 3,065.98 | 14,517,462,247 |
31 ene 2024 | 3,108.13 | 3,200.73 | 3,087.65 | 3,142.06 | 3,142.06 | 13,634,291,770 |
30 ene 2024 | 3,037.02 | 3,113.13 | 3,010.73 | 3,107.63 | 3,107.63 | 12,001,275,132 |
29 ene 2024 | 3,053.33 | 3,105.43 | 3,017.82 | 3,037.31 | 3,037.31 | 9,817,823,377 |
28 ene 2024 | 3,051.47 | 3,072.65 | 3,032.05 | 3,052.91 | 3,052.91 | 6,925,089,946 |
27 ene 2024 | 2,989.20 | 3,068.58 | 2,958.99 | 3,051.31 | 3,051.31 | 13,425,012,032 |
26 ene 2024 | 3,021.68 | 3,025.84 | 2,934.49 | 2,989.56 | 2,989.56 | 12,539,801,095 |
25 ene 2024 | 3,016.67 | 3,042.27 | 2,972.21 | 3,021.13 | 3,021.13 | 13,708,276,949 |
24 ene 2024 | 3,114.80 | 3,162.23 | 2,921.48 | 3,015.24 | 3,015.24 | 21,775,911,365 |
23 ene 2024 | 3,297.67 | 3,306.89 | 3,104.57 | 3,114.64 | 3,114.64 | 18,767,086,105 |
22 ene 2024 | 3,325.21 | 3,338.63 | 3,294.17 | 3,296.23 | 3,296.23 | 6,150,055,345 |
21 ene 2024 | 3,352.21 | 3,352.21 | 3,306.76 | 3,324.93 | 3,324.93 | 7,132,728,252 |
20 ene 2024 | 3,329.16 | 3,360.79 | 3,254.09 | 3,351.74 | 3,351.74 | 15,355,496,541 |
19 ene 2024 | 3,414.12 | 3,438.02 | 3,275.61 | 3,326.91 | 3,326.91 | 16,047,842,368 |
18 ene 2024 | 3,489.98 | 3,497.13 | 3,388.10 | 3,413.82 | 3,413.82 | 14,097,514,061 |
17 ene 2024 | 3,373.37 | 3,527.32 | 3,370.88 | 3,490.85 | 3,490.85 | 14,924,636,027 |
16 ene 2024 | 3,313.80 | 3,427.09 | 3,312.66 | 3,374.36 | 3,374.36 | 13,034,105,989 |
15 ene 2024 | 3,459.29 | 3,459.74 | 3,312.65 | 3,314.57 | 3,314.57 | 12,610,193,323 |
14 ene 2024 | 3,385.40 | 3,474.16 | 3,352.74 | 3,457.41 | 3,457.41 | 16,438,087,687 |
13 ene 2024 | 3,504.18 | 3,619.50 | 3,302.19 | 3,387.45 | 3,387.45 | 31,699,648,714 |
12 ene 2024 | 3,457.68 | 3,608.57 | 3,432.50 | 3,504.78 | 3,504.78 | 30,203,309,929 |
11 ene 2024 | 3,139.87 | 3,515.16 | 3,135.88 | 3,454.91 | 3,454.91 | 38,858,940,321 |
10 ene 2024 | 3,114.72 | 3,173.70 | 2,997.28 | 3,139.74 | 3,139.74 | 19,939,343,157 |
09 ene 2024 | 2,969.81 | 3,149.32 | 2,902.76 | 3,114.94 | 3,114.94 | 18,465,438,663 |
08 ene 2024 | 2,998.36 | 3,018.57 | 2,954.65 | 2,969.82 | 2,969.82 | 8,670,919,312 |
07 ene 2024 | 3,035.17 | 3,037.60 | 2,968.63 | 2,997.84 | 2,997.84 | 7,984,971,386 |
06 ene 2024 | 3,031.10 | 3,044.83 | 2,948.09 | 3,033.98 | 3,033.98 | 14,524,895,882 |
05 ene 2024 | 2,950.84 | 3,064.21 | 2,943.22 | 3,030.61 | 3,030.61 | 14,751,507,435 |
04 ene 2024 | 3,138.64 | 3,178.73 | 2,821.48 | 2,951.15 | 2,951.15 | 25,807,591,036 |
03 ene 2024 | 3,115.86 | 3,220.00 | 3,110.89 | 3,138.45 | 3,138.45 | 17,199,426,224 |
02 ene 2024 | 3,024.79 | 3,115.51 | 3,003.79 | 3,115.51 | 3,115.51 | 9,147,569,521 |
01 ene 2024 | 3,039.92 | 3,075.16 | 2,996.34 | 3,022.94 | 3,022.94 | 9,104,678,953 |
31 dic 2023 | 3,050.68 | 3,079.81 | 3,010.83 | 3,040.08 | 3,040.08 | 9,136,158,004 |
30 dic 2023 | 3,105.07 | 3,159.96 | 3,001.50 | 3,051.06 | 3,051.06 | 16,625,901,434 |
29 dic 2023 | 3,143.22 | 3,227.39 | 3,094.34 | 3,106.02 | 3,106.02 | 20,720,521,342 |
28 dic 2023 | 2,944.79 | 3,159.48 | 2,923.15 | 3,141.29 | 3,141.29 | 18,701,016,307 |
27 dic 2023 | 3,011.31 | 3,014.63 | 2,880.92 | 2,944.88 | 2,944.88 | 14,079,422,975 |
26 dic 2023 | 3,006.67 | 3,053.94 | 2,993.74 | 3,011.76 | 3,011.76 | 10,650,294,930 |
25 dic 2023 | 3,071.23 | 3,092.61 | 2,985.40 | 3,007.14 | 3,007.14 | 12,543,573,286 |
24 dic 2023 | 3,093.95 | 3,101.07 | 3,019.10 | 3,070.45 | 3,070.45 | 10,632,379,074 |
23 dic 2023 | 2,975.18 | 3,106.49 | 2,966.88 | 3,093.70 | 3,093.70 | 21,458,503,280 |
22 dic 2023 | 2,941.50 | 3,039.19 | 2,917.39 | 2,975.11 | 2,975.11 | 16,760,366,908 |
21 dic 2023 | 2,904.17 | 3,018.20 | 2,885.68 | 2,941.67 | 2,941.67 | 16,902,954,426 |
20 dic 2023 | 2,972.12 | 3,015.99 | 2,854.72 | 2,905.01 | 2,905.01 | 14,164,679,466 |
*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. |