Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,570.60 | 2,592.90 | 2,560.00 | 2,570.60 | 2,570.60 | 110,043 |
02 may 2024 | 2,560.00 | 2,619.00 | 2,552.10 | 2,560.00 | 2,560.00 | 202,128 |
30 abr 2024 | 2,570.00 | 2,630.40 | 2,545.00 | 2,570.00 | 2,570.00 | 353,952 |
29 abr 2024 | 2,590.00 | 2,590.00 | 2,512.20 | 2,590.00 | 2,590.00 | 406,884 |
26 abr 2024 | 2,490.20 | 2,518.00 | 2,480.10 | 2,490.20 | 2,490.20 | 111,748 |
25 abr 2024 | 2,470.00 | 2,488.10 | 2,460.90 | 2,470.00 | 2,470.00 | 392,678 |
24 abr 2024 | 2,495.00 | 2,584.80 | 2,482.60 | 2,495.00 | 2,495.00 | 511,641 |
23 abr 2024 | 2,544.90 | 2,544.90 | 2,481.00 | 2,544.90 | 2,544.90 | 430,065 |
22 abr 2024 | 2,481.00 | 2,515.90 | 2,399.70 | 2,481.00 | 2,481.00 | 93,520 |
19 abr 2024 | 2,481.00 | 2,550.00 | 2,460.50 | 2,481.00 | 2,481.00 | 103,927 |
18 abr 2024 | 2,534.00 | 2,540.20 | 2,420.10 | 2,534.00 | 2,534.00 | 131,183 |
17 abr 2024 | 2,460.00 | 2,470.00 | 2,391.40 | 2,460.00 | 2,460.00 | 260,669 |
16 abr 2024 | 2,419.00 | 2,450.00 | 2,380.00 | 2,419.00 | 2,419.00 | 240,781 |
15 abr 2024 | 2,425.00 | 2,515.00 | 2,407.00 | 2,425.00 | 2,425.00 | 209,499 |
12 abr 2024 | 2,466.50 | 2,547.20 | 2,459.90 | 2,466.50 | 2,466.50 | 301,985 |
11 abr 2024 | 2,542.00 | 2,580.00 | 2,530.10 | 2,542.00 | 2,542.00 | 216,659 |
10 abr 2024 | 2,576.90 | 2,600.00 | 2,561.00 | 2,576.90 | 2,576.90 | 771,913 |
09 abr 2024 | 2,584.90 | 2,590.00 | 2,503.00 | 2,584.90 | 2,584.90 | 331,100 |
08 abr 2024 | 2,530.00 | 2,530.00 | 2,450.00 | 2,530.00 | 2,530.00 | 194,164 |
05 abr 2024 | 2,460.00 | 2,521.00 | 2,460.00 | 2,460.00 | 2,460.00 | 274,428 |
04 abr 2024 | 2,520.00 | 2,595.00 | 2,520.00 | 2,520.00 | 2,520.00 | 38,953 |
03 abr 2024 | 2,560.00 | 2,574.00 | 2,521.00 | 2,560.00 | 2,560.00 | 97,984 |
02 abr 2024 | 2,570.00 | 2,574.90 | 2,524.00 | 2,570.00 | 2,570.00 | 208,775 |
01 abr 2024 | 2,559.00 | 2,600.00 | 2,545.10 | 2,559.00 | 2,559.00 | 116,192 |
28 mar 2024 | 2,573.00 | 2,587.20 | 2,540.00 | 2,573.00 | 2,573.00 | 252,661 |
27 mar 2024 | 2,549.00 | 2,579.90 | 2,500.10 | 2,549.00 | 2,549.00 | 338,627 |
26 mar 2024 | 2,515.00 | 2,522.90 | 2,492.00 | 2,515.00 | 2,515.00 | 694,028 |
25 mar 2024 | 2,499.00 | 2,523.10 | 2,475.00 | 2,499.00 | 2,499.00 | 488,292 |
22 mar 2024 | 2,500.00 | 2,540.00 | 2,486.00 | 2,500.00 | 2,500.00 | 452,568 |
21 mar 2024 | 2,505.00 | 2,544.90 | 2,475.00 | 2,505.00 | 2,505.00 | 288,575 |
20 mar 2024 | 2,501.00 | 2,510.00 | 2,460.00 | 2,501.00 | 2,501.00 | 477,323 |
19 mar 2024 | 2,481.00 | 2,518.00 | 2,471.40 | 2,481.00 | 2,481.00 | 280,156 |
18 mar 2024 | 2,490.00 | 2,515.00 | 2,480.30 | 2,490.00 | 2,490.00 | 495,332 |
15 mar 2024 | 2,477.10 | 2,540.10 | 2,477.10 | 2,477.10 | 2,477.10 | 3,420,095 |
14 mar 2024 | 2,501.00 | 2,547.00 | 2,500.00 | 2,501.00 | 2,501.00 | 318,413 |
13 mar 2024 | 2,530.00 | 2,570.00 | 2,524.80 | 2,530.00 | 2,530.00 | 548,728 |
12 mar 2024 | 2,544.00 | 2,562.30 | 2,499.00 | 2,544.00 | 2,544.00 | 421,652 |
11 mar 2024 | 2,492.00 | 2,495.00 | 2,400.00 | 2,492.00 | 2,492.00 | 172,123 |
08 mar 2024 | 2,440.00 | 2,514.60 | 2,436.00 | 2,440.00 | 2,440.00 | 321,372 |
07 mar 2024 | 2,434.00 | 2,449.40 | 2,400.00 | 2,434.00 | 2,434.00 | 200,768 |
06 mar 2024 | 2,414.00 | 2,496.00 | 2,373.00 | 2,414.00 | 2,414.00 | 414,796 |
05 mar 2024 | 2,414.00 | 2,465.50 | 2,348.20 | 2,414.00 | 2,414.00 | 210,825 |
04 mar 2024 | 2,420.00 | 2,569.50 | 2,416.20 | 2,420.00 | 2,420.00 | 257,765 |
01 mar 2024 | 2,527.00 | 2,590.00 | 2,449.00 | 2,527.00 | 2,527.00 | 130,886 |
29 feb 2024 | 2,450.00 | 2,490.00 | 2,371.00 | 2,450.00 | 2,450.00 | 2,115,640 |
28 feb 2024 | 2,370.00 | 2,398.00 | 2,300.10 | 2,370.00 | 2,370.00 | 157,906 |
27 feb 2024 | 2,269.00 | 2,269.00 | 2,227.00 | 2,269.00 | 2,269.00 | 180,793 |
26 feb 2024 | 2,227.00 | 2,264.70 | 2,205.00 | 2,227.00 | 2,227.00 | 20,677 |
23 feb 2024 | 2,205.00 | 2,269.80 | 2,201.00 | 2,205.00 | 2,205.00 | 352,011 |
22 feb 2024 | 2,211.00 | 2,300.00 | 2,210.00 | 2,211.00 | 2,211.00 | 189,392 |
21 feb 2024 | 2,256.00 | 2,368.70 | 2,253.80 | 2,256.00 | 2,256.00 | 403,019 |
20 feb 2024 | 2,360.00 | 2,380.00 | 2,312.00 | 2,360.00 | 2,360.00 | 220,714 |
19 feb 2024 | 2,372.00 | 2,375.00 | 2,291.00 | 2,372.00 | 2,372.00 | 122,049 |
16 feb 2024 | 2,339.90 | 2,398.00 | 2,290.00 | 2,339.90 | 2,339.90 | 136,101 |
15 feb 2024 | 2,295.00 | 2,330.30 | 2,268.50 | 2,295.00 | 2,295.00 | 113,034 |
14 feb 2024 | 2,264.90 | 2,308.90 | 2,215.10 | 2,264.90 | 2,264.90 | 313,747 |
13 feb 2024 | 2,275.00 | 2,275.00 | 2,260.00 | 2,275.00 | 2,275.00 | 61,869 |
12 feb 2024 | 2,275.00 | 2,320.10 | 2,270.00 | 2,275.00 | 2,275.00 | 20,273 |
09 feb 2024 | 2,310.00 | 2,311.00 | 2,280.00 | 2,310.00 | 2,310.00 | 23,300 |
08 feb 2024 | 2,297.00 | 2,328.90 | 2,276.00 | 2,297.00 | 2,297.00 | 372,638 |
07 feb 2024 | 2,305.10 | 2,320.80 | 2,280.00 | 2,305.10 | 2,305.10 | 127,841 |
06 feb 2024 | 2,295.00 | 2,322.00 | 2,279.00 | 2,295.00 | 2,295.00 | 211,883 |
05 feb 2024 | 2,310.00 | 2,315.00 | 2,200.00 | 2,310.00 | 2,310.00 | 126,574 |
02 feb 2024 | 2,283.00 | 2,297.90 | 2,241.20 | 2,283.00 | 2,283.00 | 366 |
01 feb 2024 | 2,299.90 | 2,299.90 | 2,199.90 | 2,299.90 | 2,299.90 | 182,914 |
31 ene 2024 | 2,209.90 | 2,222.00 | 2,189.60 | 2,209.90 | 2,209.90 | 331,696 |
30 ene 2024 | 2,195.00 | 2,234.00 | 2,175.10 | 2,195.00 | 2,195.00 | 270,078 |
29 ene 2024 | 2,196.00 | 2,233.70 | 2,181.00 | 2,196.00 | 2,196.00 | 163,146 |
26 ene 2024 | 2,200.00 | 2,217.50 | 2,099.90 | 2,200.00 | 2,200.00 | 241,414 |
25 ene 2024 | 2,110.00 | 2,160.00 | 2,088.00 | 2,110.00 | 2,110.00 | 132,522 |
24 ene 2024 | 2,140.00 | 2,140.00 | 2,050.00 | 2,140.00 | 2,140.00 | 205,307 |
23 ene 2024 | 2,050.00 | 2,069.90 | 2,015.00 | 2,050.00 | 2,050.00 | 272,590 |
22 ene 2024 | 2,015.00 | 2,048.00 | 1,990.10 | 2,015.00 | 2,015.00 | 407,402 |
19 ene 2024 | 2,000.00 | 2,028.80 | 1,931.10 | 2,000.00 | 2,000.00 | 312,173 |
18 ene 2024 | 2,000.00 | 2,048.50 | 1,970.00 | 2,000.00 | 2,000.00 | 445,134 |
17 ene 2024 | 2,028.00 | 2,098.00 | 2,012.00 | 2,028.00 | 2,028.00 | 470,370 |
16 ene 2024 | 2,076.00 | 2,144.70 | 2,076.00 | 2,076.00 | 2,076.00 | 256,294 |
15 ene 2024 | 2,131.10 | 2,147.00 | 2,110.00 | 2,131.10 | 2,131.10 | 49,541 |
12 ene 2024 | 2,150.00 | 2,244.70 | 2,150.00 | 2,150.00 | 2,150.00 | 122,952 |
11 ene 2024 | 2,222.70 | 2,245.00 | 2,200.00 | 2,222.70 | 2,222.70 | 155,886 |
10 ene 2024 | 2,200.00 | 2,252.00 | 2,199.60 | 2,200.00 | 2,200.00 | 158,861 |
09 ene 2024 | 2,233.10 | 2,249.00 | 2,156.00 | 2,233.10 | 2,233.10 | 295,165 |
08 ene 2024 | 2,155.00 | 2,185.00 | 2,133.90 | 2,155.00 | 2,155.00 | 76,563 |
05 ene 2024 | 2,145.10 | 2,200.00 | 2,126.70 | 2,145.10 | 2,145.10 | 88,632 |
04 ene 2024 | 2,200.00 | 2,218.80 | 2,176.60 | 2,200.00 | 2,200.00 | 167,814 |
03 ene 2024 | 2,200.00 | 2,225.00 | 2,190.40 | 2,200.00 | 2,200.00 | 138,076 |
02 ene 2024 | 2,200.00 | 2,236.90 | 2,191.80 | 2,200.00 | 2,200.00 | 202,544 |
29 dic 2023 | 2,200.00 | 2,247.90 | 2,185.00 | 2,200.00 | 2,200.00 | 171,102 |
28 dic 2023 | 2,206.00 | 2,235.00 | 2,196.50 | 2,206.00 | 2,206.00 | 228,798 |
27 dic 2023 | 2,190.00 | 2,250.00 | 2,181.00 | 2,190.00 | 2,190.00 | 117,448 |
26 dic 2023 | 2,204.50 | 2,244.90 | 2,181.00 | 2,204.50 | 2,204.50 | 77,712 |
22 dic 2023 | 2,191.00 | 2,235.00 | 2,189.40 | 2,190.00 | 2,190.00 | 462,243 |
21 dic 2023 | 2,215.00 | 2,250.00 | 2,203.00 | 2,215.00 | 2,215.00 | 301,049 |
20 dic 2023 | 2,226.00 | 2,299.90 | 2,226.00 | 2,226.00 | 2,226.00 | 314,854 |
19 dic 2023 | 2,269.00 | 2,320.00 | 2,156.10 | 2,269.00 | 2,269.00 | 262,843 |
18 dic 2023 | 2,220.00 | 2,319.00 | 2,208.00 | 2,220.00 | 2,220.00 | 377,694 |
15 dic 2023 | 2,266.00 | 2,299.80 | 2,251.00 | 2,266.00 | 2,266.00 | 2,880,930 |
14 dic 2023 | 2,265.00 | 2,277.90 | 2,211.20 | 2,265.00 | 2,265.00 | 317,610 |
13 dic 2023 | 2,205.00 | 2,222.30 | 2,185.30 | 2,205.00 | 2,205.00 | 532,855 |
12 dic 2023 | 2,186.90 | 2,195.00 | 2,122.10 | 2,186.90 | 2,186.90 | 369,472 |
*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. |