Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 mar 2023 | 5,064.4902 | 5,066.1899 | 5,001.2998 | 5,053.1299 | 5,053.1299 | - |
31 mar 2023 | 4,999.8999 | 4,999.8999 | 4,999.8999 | 4,975.0000 | 4,975.0000 | - |
30 mar 2023 | 4,975.0000 | 4,975.0000 | 4,975.0000 | 5,029.7998 | 5,029.7998 | - |
29 mar 2023 | 5,029.7998 | 5,029.7998 | 5,029.7998 | 5,006.3999 | 5,006.3999 | - |
28 mar 2023 | 5,006.3999 | 5,006.3999 | 5,006.3999 | 5,069.5000 | 5,069.5000 | - |
27 mar 2023 | 5,069.5000 | 5,069.5000 | 5,069.5000 | 5,057.7002 | 5,057.7002 | - |
24 mar 2023 | 5,057.7002 | 5,057.7002 | 5,057.7002 | 5,145.1001 | 5,145.1001 | - |
23 mar 2023 | 5,145.1001 | 5,145.1001 | 5,145.1001 | 5,141.1001 | 5,141.1001 | - |
22 mar 2023 | 5,141.1001 | 5,141.1001 | 5,141.1001 | 5,142.1001 | 5,142.1001 | - |
21 mar 2023 | 5,132.6001 | 5,142.1001 | 5,132.6001 | 5,132.6001 | 5,132.6001 | - |
20 mar 2023 | 5,086.6001 | 5,132.6001 | 5,086.6001 | 5,086.6001 | 5,086.6001 | - |
17 mar 2023 | 5,119.3999 | 5,119.3999 | 5,086.6001 | 5,119.3999 | 5,119.3999 | - |
16 mar 2023 | 4,968.7002 | 5,119.3999 | 4,968.7002 | 4,968.7002 | 4,968.7002 | - |
15 mar 2023 | 5,065.5000 | 5,065.5000 | 4,968.7002 | 5,065.5000 | 5,065.5000 | - |
14 mar 2023 | 4,976.7002 | 5,065.5000 | 4,976.7002 | 4,976.7002 | 4,976.7002 | - |
13 mar 2023 | 4,976.7002 | 4,976.7002 | 4,976.7002 | 4,975.7998 | 4,975.7998 | - |
10 mar 2023 | 4,999.6001 | 4,999.6001 | 4,975.7998 | 4,999.6001 | 4,999.6001 | - |
09 mar 2023 | 4,972.3999 | 4,999.6001 | 4,972.3999 | 4,972.3999 | 4,972.3999 | - |
08 mar 2023 | 4,962.3999 | 4,972.3999 | 4,962.3999 | 4,962.3999 | 4,962.3999 | - |
07 mar 2023 | 5,041.1001 | 5,041.1001 | 4,962.3999 | 5,041.1001 | 5,041.1001 | - |
06 mar 2023 | 5,060.5000 | 5,060.5000 | 5,041.1001 | 5,060.5000 | 5,060.5000 | - |
03 mar 2023 | 5,082.1001 | 5,082.1001 | 5,060.5000 | 5,082.1001 | 5,082.1001 | - |
02 mar 2023 | 5,135.3999 | 5,135.3999 | 5,082.1001 | 5,135.3999 | 5,135.3999 | - |
01 mar 2023 | 5,001.1001 | 5,135.3999 | 5,001.1001 | 5,001.1001 | 5,001.1001 | - |
28 feb 2023 | 5,062.2002 | 5,062.2002 | 5,001.1001 | 5,062.2002 | 5,062.2002 | - |
27 feb 2023 | 5,089.6001 | 5,089.6001 | 5,062.2002 | 5,089.6001 | 5,089.6001 | - |
24 feb 2023 | 5,142.1001 | 5,142.1001 | 5,089.6001 | 5,142.1001 | 5,142.1001 | - |
23 feb 2023 | 5,223.8999 | 5,223.8999 | 5,142.1001 | 5,223.8999 | 5,223.8999 | - |
22 feb 2023 | 5,189.7998 | 5,223.8999 | 5,189.7998 | 5,189.7998 | 5,189.7998 | - |
21 feb 2023 | 5,190.7002 | 5,190.7002 | 5,189.7998 | 5,190.7002 | 5,190.7002 | - |
20 feb 2023 | 5,185.3999 | 5,190.7002 | 5,185.3999 | 5,185.3999 | 5,185.3999 | - |
17 feb 2023 | 5,186.0000 | 5,186.0000 | 5,185.3999 | 5,186.0000 | 5,186.0000 | - |
16 feb 2023 | 5,039.3999 | 5,186.0000 | 5,039.3999 | 5,039.3999 | 5,039.3999 | - |
15 feb 2023 | 5,146.5000 | 5,146.5000 | 5,039.3999 | 5,146.5000 | 5,146.5000 | - |
14 feb 2023 | 5,074.2998 | 5,146.5000 | 5,074.2998 | 5,074.2998 | 5,074.2998 | - |
13 feb 2023 | 5,026.2002 | 5,074.2998 | 5,026.2002 | 5,026.2002 | 5,026.2002 | - |
10 feb 2023 | 5,082.5000 | 5,082.5000 | 5,026.2002 | 5,082.5000 | 5,082.5000 | - |
09 feb 2023 | 5,026.7002 | 5,082.5000 | 5,026.7002 | 5,026.7002 | 5,026.7002 | - |
08 feb 2023 | 5,073.7002 | 5,073.7002 | 5,026.7002 | 5,073.7002 | 5,073.7002 | - |
07 feb 2023 | 5,007.3999 | 5,073.7002 | 5,007.3999 | 5,007.3999 | 5,007.3999 | - |
06 feb 2023 | 4,963.2002 | 5,007.3999 | 4,963.2002 | 4,963.2002 | 4,963.2002 | - |
03 feb 2023 | 5,061.7998 | 5,061.7998 | 4,963.2002 | 5,061.7998 | 5,061.7998 | - |
02 feb 2023 | 5,037.2998 | 5,061.7998 | 5,037.2998 | 5,037.2998 | 5,037.2998 | - |
01 feb 2023 | 4,992.6001 | 5,037.2998 | 4,992.6001 | 4,992.6001 | 4,992.6001 | - |
31 ene 2023 | 4,910.0000 | 4,992.6001 | 4,910.0000 | 4,910.0000 | 4,910.0000 | - |
30 ene 2023 | 4,875.6001 | 4,910.0000 | 4,875.6001 | 4,875.6001 | 4,875.6001 | - |
27 ene 2023 | 4,922.7998 | 4,922.7998 | 4,875.6001 | 4,922.7998 | 4,922.7998 | - |
26 ene 2023 | 4,847.6001 | 4,922.7998 | 4,847.6001 | 4,847.6001 | 4,847.6001 | - |
25 ene 2023 | 4,904.1001 | 4,904.1001 | 4,847.6001 | 4,904.1001 | 4,904.1001 | - |
24 ene 2023 | 4,949.8999 | 4,949.8999 | 4,904.1001 | 4,949.8999 | 4,949.8999 | - |
23 ene 2023 | 5,040.6001 | 5,040.6001 | 4,949.8999 | 5,040.6001 | 5,040.6001 | - |
20 ene 2023 | 5,027.6001 | 5,040.6001 | 5,027.6001 | 5,027.6001 | 5,027.6001 | - |
19 ene 2023 | 5,062.5000 | 5,062.5000 | 5,027.6001 | 5,062.5000 | 5,062.5000 | - |
18 ene 2023 | 5,029.7002 | 5,062.5000 | 5,029.7002 | 5,029.7002 | 5,029.7002 | - |
17 ene 2023 | 5,027.3999 | 5,029.7002 | 5,027.3999 | 5,027.3999 | 5,027.3999 | - |
16 ene 2023 | 5,027.3999 | 5,027.3999 | 5,027.3999 | 5,017.1001 | 5,017.1001 | - |
13 ene 2023 | 5,043.5000 | 5,043.5000 | 5,017.1001 | 5,043.5000 | 5,043.5000 | - |
12 ene 2023 | 5,093.1001 | 5,093.1001 | 5,043.5000 | 5,093.1001 | 5,093.1001 | - |
11 ene 2023 | 5,159.7998 | 5,159.7998 | 5,093.1001 | 5,159.7998 | 5,159.7998 | - |
10 ene 2023 | 5,142.6001 | 5,159.7998 | 5,142.6001 | 5,142.6001 | 5,142.6001 | - |
09 ene 2023 | 5,161.8999 | 5,161.8999 | 5,142.6001 | 5,161.8999 | 5,161.8999 | - |
06 ene 2023 | 5,181.5000 | 5,181.5000 | 5,161.8999 | 5,181.5000 | 5,181.5000 | - |
05 ene 2023 | 5,140.8999 | 5,181.5000 | 5,140.8999 | 5,140.8999 | 5,140.8999 | - |
04 ene 2023 | 5,054.1001 | 5,140.8999 | 5,054.1001 | 5,054.1001 | 5,054.1001 | - |
03 ene 2023 | 5,129.8999 | 5,129.8999 | 5,054.1001 | 5,129.8999 | 5,129.8999 | - |
02 ene 2023 | 5,128.7998 | 5,129.8999 | 5,128.7998 | 5,128.7998 | 5,128.7998 | - |
30 dic 2022 | 5,029.5000 | 5,128.7998 | 5,029.5000 | 5,029.5000 | 5,029.5000 | - |
29 dic 2022 | 5,021.7998 | 5,029.5000 | 5,021.7998 | 5,021.7998 | 5,021.7998 | - |
28 dic 2022 | 4,988.0000 | 5,021.7998 | 4,988.0000 | 4,988.0000 | 4,988.0000 | - |
27 dic 2022 | 5,001.1001 | 5,001.1001 | 4,988.0000 | 5,001.1001 | 5,001.1001 | - |
26 dic 2022 | 5,001.1001 | 5,001.1001 | 5,001.1001 | 5,001.1001 | 5,001.1001 | - |
23 dic 2022 | 5,011.2998 | 5,011.2998 | 5,001.1001 | 5,011.2998 | 5,011.2998 | - |
22 dic 2022 | 5,005.8999 | 5,011.2998 | 5,005.8999 | 5,005.8999 | 5,005.8999 | - |
21 dic 2022 | 5,032.8999 | 5,032.8999 | 5,005.8999 | 5,032.8999 | 5,032.8999 | - |
20 dic 2022 | 5,030.6001 | 5,032.8999 | 5,030.6001 | 5,030.6001 | 5,030.6001 | - |
19 dic 2022 | 5,048.5000 | 5,048.5000 | 5,030.6001 | 5,048.5000 | 5,048.5000 | - |
16 dic 2022 | 5,027.2002 | 5,048.5000 | 5,027.2002 | 5,027.2002 | 5,027.2002 | - |
15 dic 2022 | 5,026.0000 | 5,027.2002 | 5,026.0000 | 5,026.0000 | 5,026.0000 | - |
14 dic 2022 | 5,059.8999 | 5,059.8999 | 5,026.0000 | 5,059.8999 | 5,059.8999 | - |
13 dic 2022 | 5,031.8999 | 5,059.8999 | 5,031.8999 | 5,031.8999 | 5,031.8999 | - |
12 dic 2022 | 5,039.6001 | 5,039.6001 | 5,031.8999 | 5,039.6001 | 5,039.6001 | - |
09 dic 2022 | 5,019.2002 | 5,039.6001 | 5,019.2002 | 5,019.2002 | 5,019.2002 | - |
08 dic 2022 | 5,020.2998 | 5,020.2998 | 5,019.2002 | 5,020.2998 | 5,020.2998 | - |
07 dic 2022 | 5,037.7002 | 5,037.7002 | 5,020.2998 | 5,037.7002 | 5,037.7002 | - |
06 dic 2022 | 4,993.2002 | 5,037.7002 | 4,993.2002 | 4,993.2002 | 4,993.2002 | - |
05 dic 2022 | 4,972.7002 | 4,993.2002 | 4,972.7002 | 4,972.7002 | 4,972.7002 | - |
02 dic 2022 | 4,991.8999 | 4,991.8999 | 4,972.7002 | 4,991.8999 | 4,991.8999 | - |
01 dic 2022 | 4,933.7998 | 4,991.8999 | 4,933.7998 | 4,933.7998 | 4,933.7998 | - |
30 nov 2022 | 4,970.2998 | 4,970.2998 | 4,933.7998 | 4,970.2998 | 4,970.2998 | - |
29 nov 2022 | 5,046.6001 | 5,046.6001 | 4,970.2998 | 5,046.6001 | 5,046.6001 | - |
28 nov 2022 | 5,051.0000 | 5,051.0000 | 5,046.6001 | 5,051.0000 | 5,051.0000 | - |
25 nov 2022 | 5,031.7002 | 5,051.0000 | 5,031.7002 | 5,031.7002 | 5,031.7002 | - |
24 nov 2022 | 5,014.2002 | 5,031.7002 | 5,014.2002 | 5,014.2002 | 5,014.2002 | - |
23 nov 2022 | 5,031.6001 | 5,031.6001 | 5,014.2002 | 5,031.6001 | 5,031.6001 | - |
22 nov 2022 | 5,056.2998 | 5,056.2998 | 5,031.6001 | 5,056.2998 | 5,056.2998 | - |
21 nov 2022 | 5,132.5000 | 5,132.5000 | 5,056.2998 | 5,132.5000 | 5,132.5000 | - |
18 nov 2022 | 5,062.6001 | 5,132.5000 | 5,062.6001 | 5,062.6001 | 5,062.6001 | - |
17 nov 2022 | 4,998.5000 | 5,062.6001 | 4,998.5000 | 4,998.5000 | 4,998.5000 | - |
16 nov 2022 | 4,953.2002 | 4,998.5000 | 4,953.2002 | 4,953.2002 | 4,953.2002 | - |
15 nov 2022 | 4,892.6001 | 4,953.2002 | 4,892.6001 | 4,892.6001 | 4,892.6001 | - |
*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. |