Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
11 oct 2024 | 2,384.11 | 2,469.28 | 2,381.36 | 2,457.31 | 2,457.31 | 13,424,777,216 |
10 oct 2024 | 2,368.27 | 2,417.29 | 2,329.78 | 2,383.86 | 2,383.86 | 15,327,769,940 |
09 oct 2024 | 2,439.84 | 2,470.91 | 2,350.95 | 2,368.28 | 2,368.28 | 14,954,047,093 |
08 oct 2024 | 2,421.98 | 2,464.13 | 2,400.51 | 2,439.84 | 2,439.84 | 14,067,361,080 |
07 oct 2024 | 2,439.94 | 2,520.41 | 2,405.13 | 2,421.80 | 2,421.80 | 17,414,044,416 |
06 oct 2024 | 2,415.53 | 2,456.63 | 2,407.10 | 2,439.96 | 2,439.96 | 8,458,690,205 |
05 oct 2024 | 2,414.85 | 2,427.52 | 2,390.84 | 2,415.63 | 2,415.63 | 8,152,969,183 |
04 oct 2024 | 2,349.73 | 2,440.24 | 2,339.87 | 2,414.79 | 2,414.79 | 14,879,264,082 |
03 oct 2024 | 2,365.21 | 2,402.86 | 2,311.03 | 2,349.79 | 2,349.79 | 18,051,447,791 |
02 oct 2024 | 2,448.88 | 2,498.12 | 2,354.54 | 2,365.23 | 2,365.23 | 20,148,256,472 |
01 oct 2024 | 2,603.26 | 2,657.62 | 2,415.08 | 2,448.92 | 2,448.92 | 25,482,371,785 |
30 sept 2024 | 2,659.29 | 2,662.49 | 2,576.98 | 2,603.06 | 2,603.06 | 17,826,446,789 |
29 sept 2024 | 2,677.63 | 2,683.45 | 2,635.58 | 2,659.35 | 2,659.35 | 11,126,215,671 |
28 sept 2024 | 2,695.82 | 2,704.93 | 2,652.25 | 2,677.54 | 2,677.54 | 10,252,590,559 |
27 sept 2024 | 2,632.24 | 2,728.07 | 2,616.95 | 2,695.90 | 2,695.90 | 17,023,020,294 |
26 sept 2024 | 2,579.22 | 2,665.99 | 2,559.95 | 2,632.20 | 2,632.20 | 17,336,033,595 |
25 sept 2024 | 2,654.36 | 2,672.46 | 2,557.72 | 2,579.39 | 2,579.39 | 14,119,729,962 |
24 sept 2024 | 2,648.48 | 2,671.28 | 2,593.15 | 2,654.35 | 2,654.35 | 16,658,812,503 |
23 sept 2024 | 2,582.77 | 2,701.68 | 2,541.91 | 2,648.55 | 2,648.55 | 19,912,841,456 |
22 sept 2024 | 2,615.85 | 2,632.04 | 2,528.52 | 2,582.86 | 2,582.86 | 13,180,663,011 |
21 sept 2024 | 2,560.88 | 2,621.62 | 2,530.84 | 2,615.86 | 2,615.86 | 10,797,825,021 |
20 sept 2024 | 2,464.78 | 2,571.99 | 2,439.38 | 2,561.07 | 2,561.07 | 19,112,788,620 |
19 sept 2024 | 2,369.37 | 2,492.20 | 2,369.37 | 2,464.75 | 2,464.75 | 18,437,147,349 |
18 sept 2024 | 2,341.73 | 2,369.73 | 2,278.66 | 2,369.73 | 2,369.73 | 18,159,056,422 |
17 sept 2024 | 2,295.28 | 2,392.15 | 2,263.79 | 2,341.71 | 2,341.71 | 15,356,783,863 |
16 sept 2024 | 2,320.89 | 2,334.79 | 2,253.72 | 2,295.28 | 2,295.28 | 16,819,033,263 |
15 sept 2024 | 2,418.27 | 2,430.38 | 2,286.63 | 2,320.90 | 2,320.90 | 10,155,470,375 |
14 sept 2024 | 2,441.58 | 2,442.63 | 2,386.98 | 2,418.60 | 2,418.60 | 8,170,291,680 |
13 sept 2024 | 2,361.74 | 2,462.80 | 2,338.14 | 2,441.61 | 2,441.61 | 13,759,640,866 |
12 sept 2024 | 2,339.84 | 2,390.19 | 2,316.16 | 2,361.78 | 2,361.78 | 12,162,634,681 |
11 sept 2024 | 2,389.60 | 2,389.72 | 2,279.05 | 2,339.84 | 2,339.84 | 15,355,180,967 |
10 sept 2024 | 2,358.50 | 2,398.50 | 2,323.07 | 2,389.58 | 2,389.58 | 12,795,818,970 |
09 sept 2024 | 2,297.90 | 2,379.79 | 2,274.12 | 2,358.48 | 2,358.48 | 15,887,712,451 |
08 sept 2024 | 2,274.44 | 2,332.36 | 2,243.91 | 2,297.29 | 2,297.29 | 10,718,443,487 |
07 sept 2024 | 2,223.93 | 2,310.19 | 2,222.10 | 2,274.11 | 2,274.11 | 11,124,608,320 |
06 sept 2024 | 2,367.70 | 2,406.51 | 2,150.86 | 2,223.88 | 2,223.88 | 25,825,618,367 |
05 sept 2024 | 2,448.99 | 2,465.39 | 2,348.86 | 2,367.74 | 2,367.74 | 13,632,325,040 |
04 sept 2024 | 2,420.19 | 2,488.92 | 2,313.27 | 2,448.98 | 2,448.98 | 16,709,600,747 |
03 sept 2024 | 2,538.16 | 2,552.80 | 2,419.88 | 2,420.60 | 2,420.60 | 11,406,800,197 |
02 sept 2024 | 2,427.97 | 2,563.09 | 2,426.10 | 2,538.19 | 2,538.19 | 12,520,444,224 |
01 sept 2024 | 2,513.42 | 2,515.47 | 2,401.89 | 2,427.90 | 2,427.90 | 11,800,443,265 |
31 ago 2024 | 2,525.86 | 2,532.39 | 2,493.71 | 2,513.39 | 2,513.39 | 6,646,876,013 |
30 ago 2024 | 2,528.73 | 2,539.92 | 2,432.83 | 2,525.82 | 2,525.82 | 15,526,218,255 |
29 ago 2024 | 2,528.36 | 2,595.98 | 2,507.50 | 2,528.79 | 2,528.79 | 13,946,434,277 |
28 ago 2024 | 2,458.90 | 2,553.82 | 2,422.29 | 2,528.42 | 2,528.42 | 20,359,545,410 |
27 ago 2024 | 2,681.62 | 2,700.15 | 2,401.18 | 2,458.73 | 2,458.73 | 18,028,996,056 |
26 ago 2024 | 2,749.25 | 2,763.00 | 2,668.89 | 2,681.34 | 2,681.34 | 12,282,035,835 |
25 ago 2024 | 2,769.10 | 2,793.01 | 2,736.09 | 2,749.16 | 2,749.16 | 9,375,535,539 |
24 ago 2024 | 2,765.48 | 2,820.02 | 2,737.78 | 2,769.39 | 2,769.39 | 11,765,811,307 |
23 ago 2024 | 2,622.92 | 2,799.33 | 2,622.58 | 2,764.45 | 2,764.45 | 16,857,181,970 |
22 ago 2024 | 2,630.86 | 2,644.82 | 2,587.11 | 2,622.95 | 2,622.95 | 10,723,280,428 |
21 ago 2024 | 2,573.11 | 2,662.95 | 2,538.66 | 2,631.40 | 2,631.40 | 12,766,015,263 |
20 ago 2024 | 2,637.31 | 2,695.91 | 2,556.75 | 2,573.11 | 2,573.11 | 13,249,483,464 |
19 ago 2024 | 2,612.72 | 2,648.28 | 2,566.40 | 2,637.31 | 2,637.31 | 11,968,963,282 |
18 ago 2024 | 2,614.11 | 2,684.03 | 2,596.74 | 2,613.36 | 2,613.36 | 9,207,267,415 |
17 ago 2024 | 2,593.17 | 2,626.67 | 2,588.79 | 2,614.55 | 2,614.55 | 6,676,568,717 |
16 ago 2024 | 2,570.09 | 2,629.38 | 2,553.07 | 2,593.19 | 2,593.19 | 13,275,561,555 |
15 ago 2024 | 2,662.89 | 2,675.31 | 2,518.67 | 2,570.09 | 2,570.09 | 16,345,801,912 |
14 ago 2024 | 2,703.59 | 2,775.28 | 2,636.71 | 2,662.91 | 2,662.91 | 15,825,365,408 |
13 ago 2024 | 2,724.30 | 2,737.99 | 2,613.80 | 2,703.67 | 2,703.67 | 16,383,053,029 |
12 ago 2024 | 2,553.50 | 2,749.14 | 2,513.39 | 2,724.43 | 2,724.43 | 21,653,090,666 |
11 ago 2024 | 2,609.97 | 2,718.80 | 2,544.17 | 2,553.25 | 2,553.25 | 13,595,441,987 |
10 ago 2024 | 2,599.58 | 2,642.93 | 2,580.66 | 2,610.02 | 2,610.02 | 9,361,014,219 |
09 ago 2024 | 2,683.72 | 2,706.45 | 2,555.23 | 2,599.60 | 2,599.60 | 17,907,141,655 |
08 ago 2024 | 2,336.92 | 2,721.95 | 2,322.53 | 2,683.35 | 2,683.35 | 23,468,291,180 |
07 ago 2024 | 2,458.99 | 2,551.56 | 2,312.17 | 2,336.59 | 2,336.59 | 24,264,218,606 |
06 ago 2024 | 2,417.27 | 2,553.58 | 2,416.53 | 2,458.72 | 2,458.72 | 26,041,995,921 |
05 ago 2024 | 2,686.03 | 2,695.89 | 2,122.55 | 2,417.21 | 2,417.21 | 67,668,132,244 |
04 ago 2024 | 2,903.09 | 2,931.47 | 2,639.57 | 2,686.40 | 2,686.40 | 21,139,601,426 |
03 ago 2024 | 2,985.95 | 3,015.30 | 2,861.18 | 2,903.39 | 2,903.39 | 17,844,091,431 |
02 ago 2024 | 3,201.60 | 3,214.53 | 2,965.73 | 2,986.01 | 2,986.01 | 21,400,241,741 |
01 ago 2024 | 3,231.25 | 3,241.78 | 3,078.54 | 3,201.56 | 3,201.56 | 20,217,639,556 |
31 jul 2024 | 3,278.69 | 3,347.64 | 3,216.07 | 3,231.30 | 3,231.30 | 16,135,380,637 |
30 jul 2024 | 3,320.64 | 3,365.32 | 3,235.76 | 3,278.67 | 3,278.67 | 14,045,773,047 |
29 jul 2024 | 3,271.45 | 3,396.63 | 3,257.72 | 3,320.54 | 3,320.54 | 18,334,852,719 |
28 jul 2024 | 3,247.51 | 3,283.15 | 3,201.76 | 3,271.46 | 3,271.46 | 8,959,236,446 |
27 jul 2024 | 3,275.89 | 3,327.43 | 3,195.36 | 3,247.61 | 3,247.61 | 15,198,233,287 |
26 jul 2024 | 3,174.05 | 3,285.76 | 3,172.78 | 3,275.95 | 3,275.95 | 15,993,893,521 |
25 jul 2024 | 3,336.36 | 3,341.44 | 3,088.76 | 3,174.43 | 3,174.43 | 25,293,745,810 |
24 jul 2024 | 3,482.15 | 3,487.65 | 3,304.04 | 3,336.34 | 3,336.34 | 16,040,945,448 |
23 jul 2024 | 3,440.77 | 3,539.53 | 3,395.42 | 3,482.00 | 3,482.00 | 24,468,405,650 |
22 jul 2024 | 3,536.63 | 3,560.08 | 3,425.80 | 3,440.42 | 3,440.42 | 18,723,199,034 |
21 jul 2024 | 3,519.43 | 3,546.62 | 3,415.44 | 3,536.61 | 3,536.61 | 13,845,913,681 |
20 jul 2024 | 3,505.72 | 3,539.90 | 3,482.49 | 3,519.30 | 3,519.30 | 10,360,198,325 |
19 jul 2024 | 3,425.91 | 3,540.59 | 3,377.88 | 3,505.73 | 3,505.73 | 17,705,629,736 |
18 jul 2024 | 3,388.03 | 3,488.72 | 3,374.99 | 3,426.26 | 3,426.26 | 15,035,622,003 |
17 jul 2024 | 3,446.74 | 3,516.10 | 3,379.10 | 3,388.75 | 3,388.75 | 16,739,123,962 |
16 jul 2024 | 3,486.14 | 3,498.22 | 3,351.78 | 3,443.51 | 3,443.51 | 20,446,664,416 |
15 jul 2024 | 3,246.13 | 3,494.10 | 3,235.78 | 3,489.55 | 3,489.55 | 18,305,490,390 |
14 jul 2024 | 3,176.74 | 3,266.49 | 3,166.43 | 3,244.08 | 3,244.08 | 10,517,709,666 |
13 jul 2024 | 3,134.55 | 3,199.99 | 3,115.08 | 3,177.20 | 3,177.20 | 8,565,105,946 |
12 jul 2024 | 3,099.99 | 3,154.60 | 3,048.51 | 3,134.16 | 3,134.16 | 12,751,638,331 |
11 jul 2024 | 3,101.34 | 3,208.94 | 3,057.22 | 3,100.33 | 3,100.33 | 15,230,095,766 |
10 jul 2024 | 3,066.14 | 3,148.41 | 3,026.61 | 3,102.22 | 3,102.22 | 14,578,679,176 |
09 jul 2024 | 3,018.80 | 3,105.80 | 3,005.52 | 3,064.03 | 3,064.03 | 15,269,945,822 |
08 jul 2024 | 2,929.86 | 3,090.66 | 2,826.48 | 3,018.73 | 3,018.73 | 22,627,377,457 |
07 jul 2024 | 3,067.41 | 3,072.81 | 2,923.96 | 2,929.39 | 2,929.39 | 10,857,947,538 |
06 jul 2024 | 2,981.99 | 3,080.11 | 2,957.40 | 3,069.38 | 3,069.38 | 11,586,293,705 |
05 jul 2024 | 3,057.83 | 3,106.15 | 2,826.01 | 2,981.60 | 2,981.60 | 31,131,942,647 |
04 jul 2024 | 3,291.82 | 3,309.20 | 3,054.52 | 3,054.52 | 3,054.52 | 20,252,514,386 |
*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. |