Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1,102.4275 | 1,107.2413 | 1,101.6862 | 1,102.2251 | 1,102.2251 | - |
03 may 2024 | 1,101.3215 | 1,109.1025 | 1,096.2512 | 1,101.1813 | 1,101.1813 | - |
02 may 2024 | 1,094.1621 | 1,099.1787 | 1,093.4291 | 1,094.3481 | 1,094.3481 | - |
01 may 2024 | 1,095.3822 | 1,101.8246 | 1,092.9009 | 1,095.3925 | 1,095.3925 | - |
30 abr 2024 | 1,101.1465 | 1,101.2463 | 1,096.3905 | 1,101.0175 | 1,101.0175 | - |
29 abr 2024 | 1,095.1771 | 1,100.0300 | 1,094.1716 | 1,094.8430 | 1,094.8430 | - |
26 abr 2024 | 1,092.8268 | 1,095.7098 | 1,089.0782 | 1,092.8793 | 1,092.8793 | - |
25 abr 2024 | 1,087.9611 | 1,093.5997 | 1,087.5391 | 1,087.8907 | 1,087.8907 | - |
24 abr 2024 | 1,086.8975 | 1,087.8817 | 1,084.1134 | 1,086.9141 | 1,086.9141 | - |
23 abr 2024 | 1,077.3171 | 1,087.2551 | 1,075.6837 | 1,077.1626 | 1,077.1626 | - |
22 abr 2024 | 1,075.0787 | 1,079.1877 | 1,072.3640 | 1,075.1598 | 1,075.1598 | - |
19 abr 2024 | 1,081.6323 | 1,085.6239 | 1,079.3645 | 1,081.7871 | 1,081.7871 | - |
18 abr 2024 | 1,082.4615 | 1,085.1667 | 1,081.7100 | 1,082.5167 | 1,082.5167 | - |
17 abr 2024 | 1,079.8829 | 1,084.2389 | 1,078.7423 | 1,079.8955 | 1,079.8955 | - |
16 abr 2024 | 1,080.6309 | 1,082.8547 | 1,077.5569 | 1,080.6997 | 1,080.6997 | - |
15 abr 2024 | 1,078.6556 | 1,084.8174 | 1,077.6394 | 1,078.6558 | 1,078.6558 | - |
12 abr 2024 | 1,086.9232 | 1,087.2107 | 1,076.5811 | 1,086.9148 | 1,086.9148 | - |
11 abr 2024 | 1,084.7181 | 1,088.8981 | 1,083.1182 | 1,084.8118 | 1,084.8118 | - |
10 abr 2024 | 1,096.2499 | 1,098.6255 | 1,084.5337 | 1,096.0844 | 1,096.0844 | - |
09 abr 2024 | 1,093.8939 | 1,098.9934 | 1,093.0448 | 1,093.8727 | 1,093.8727 | - |
08 abr 2024 | 1,088.0839 | 1,093.7343 | 1,087.7068 | 1,088.3481 | 1,088.3481 | - |
05 abr 2024 | 1,089.1823 | 1,090.0577 | 1,084.5341 | 1,089.2190 | 1,089.2190 | - |
04 abr 2024 | 1,084.9999 | 1,092.8424 | 1,084.3102 | 1,084.8003 | 1,084.8003 | - |
03 abr 2024 | 1,078.3433 | 1,083.4658 | 1,077.2513 | 1,078.2733 | 1,078.2733 | - |
02 abr 2024 | 1,081.1003 | 1,081.5172 | 1,075.2803 | 1,081.1370 | 1,081.1370 | - |
01 abr 2024 | 1,082.8455 | 1,083.2264 | 1,080.8141 | 1,083.0289 | 1,083.0289 | - |
29 mar 2024 | 1,081.9774 | 1,084.3574 | 1,081.1661 | 1,082.3638 | 1,082.3638 | - |
28 mar 2024 | 1,082.1567 | 1,085.2727 | 1,079.5541 | 1,082.1917 | 1,082.1917 | - |
27 mar 2024 | 1,081.8665 | 1,083.0327 | 1,080.1738 | 1,081.7775 | 1,081.7775 | - |
26 mar 2024 | 1,081.9490 | 1,084.6569 | 1,079.2527 | 1,082.0762 | 1,082.0762 | - |
25 mar 2024 | 1,071.4790 | 1,083.2622 | 1,071.3992 | 1,071.3992 | 1,071.3992 | - |
22 mar 2024 | 1,081.4745 | 1,085.3270 | 1,074.1555 | 1,081.5225 | 1,081.5225 | - |
21 mar 2024 | 1,091.9026 | 1,092.4244 | 1,081.4546 | 1,091.8652 | 1,091.8652 | - |
20 mar 2024 | 1,085.2344 | 1,086.0758 | 1,082.1969 | 1,085.2131 | 1,085.2131 | - |
19 mar 2024 | 1,084.6134 | 1,084.7803 | 1,079.6327 | 1,084.6204 | 1,084.6204 | - |
18 mar 2024 | 1,083.4685 | 1,085.5265 | 1,082.7404 | 1,083.4868 | 1,083.4868 | - |
15 mar 2024 | 1,083.4786 | 1,088.5787 | 1,082.3218 | 1,083.7189 | 1,083.7189 | - |
14 mar 2024 | 1,087.7041 | 1,089.5615 | 1,082.5769 | 1,087.7902 | 1,087.7902 | - |
13 mar 2024 | 1,083.7859 | 1,088.0967 | 1,081.8988 | 1,083.6901 | 1,083.6901 | - |
12 mar 2024 | 1,087.3505 | 1,087.8186 | 1,082.1011 | 1,087.3568 | 1,087.3568 | - |
11 mar 2024 | 1,086.9781 | 1,088.7241 | 1,085.3944 | 1,086.8938 | 1,086.8938 | - |
08 mar 2024 | 1,084.2057 | 1,091.6351 | 1,083.2896 | 1,084.1563 | 1,084.1563 | - |
07 mar 2024 | 1,076.9760 | 1,082.8234 | 1,076.1183 | 1,076.8871 | 1,076.8871 | - |
06 mar 2024 | 1,073.9875 | 1,079.2052 | 1,071.3289 | 1,074.0613 | 1,074.0613 | - |
05 mar 2024 | 1,071.1749 | 1,076.2565 | 1,069.7443 | 1,071.3842 | 1,071.3842 | - |
04 mar 2024 | 1,067.1680 | 1,072.6686 | 1,063.8860 | 1,067.1124 | 1,067.1124 | - |
01 mar 2024 | 1,063.5787 | 1,066.6838 | 1,061.9320 | 1,063.3716 | 1,063.3716 | - |
29 feb 2024 | 1,065.6555 | 1,068.2094 | 1,063.7242 | 1,065.6353 | 1,065.6353 | - |
28 feb 2024 | 1,066.6798 | 1,066.9121 | 1,061.8271 | 1,066.5038 | 1,066.5038 | - |
27 feb 2024 | 1,066.2651 | 1,067.8301 | 1,064.9935 | 1,066.3695 | 1,066.3695 | - |
26 feb 2024 | 1,062.8121 | 1,067.5583 | 1,061.7157 | 1,062.9275 | 1,062.9275 | - |
23 feb 2024 | 1,061.4286 | 1,065.5310 | 1,060.3696 | 1,061.6090 | 1,061.6090 | - |
22 feb 2024 | 1,058.8987 | 1,064.7831 | 1,057.3832 | 1,058.6654 | 1,058.6654 | - |
21 feb 2024 | 1,057.1277 | 1,058.5981 | 1,054.8196 | 1,057.0485 | 1,057.0485 | - |
20 feb 2024 | 1,053.1489 | 1,060.5908 | 1,052.4760 | 1,053.1993 | 1,053.1993 | - |
19 feb 2024 | 1,051.7777 | 1,055.0656 | 1,051.7777 | 1,051.6984 | 1,051.6984 | - |
16 feb 2024 | 1,051.2728 | 1,051.6245 | 1,048.2598 | 1,051.3866 | 1,051.3866 | - |
15 feb 2024 | 1,047.9226 | 1,051.2144 | 1,045.8599 | 1,048.0249 | 1,048.0249 | - |
14 feb 2024 | 1,046.6152 | 1,048.2777 | 1,042.0543 | 1,046.5966 | 1,046.5966 | - |
13 feb 2024 | 1,049.5216 | 1,054.3719 | 1,045.4969 | 1,049.6724 | 1,049.6724 | - |
12 feb 2024 | 1,047.0660 | 1,051.8889 | 1,046.7875 | 1,047.0894 | 1,047.0894 | - |
09 feb 2024 | 1,048.3169 | 1,050.8376 | 1,046.5933 | 1,048.2623 | 1,048.2623 | - |
08 feb 2024 | 1,048.1873 | 1,049.1742 | 1,044.3553 | 1,047.7173 | 1,047.7173 | - |
07 feb 2024 | 1,045.4960 | 1,049.5212 | 1,044.7467 | 1,045.5282 | 1,045.5282 | - |
06 feb 2024 | 1,039.0400 | 1,044.7515 | 1,039.0400 | 1,039.1016 | 1,039.1016 | - |
05 feb 2024 | 1,053.5776 | 1,053.7147 | 1,037.8131 | 1,053.6353 | 1,053.6353 | - |
02 feb 2024 | 1,053.9263 | 1,056.4366 | 1,044.2607 | 1,053.8107 | 1,053.8107 | - |
01 feb 2024 | 1,047.7405 | 1,052.3031 | 1,043.2820 | 1,047.6561 | 1,047.6561 | - |
31 ene 2024 | 1,048.0288 | 1,053.3545 | 1,045.9698 | 1,048.2449 | 1,048.2449 | - |
30 ene 2024 | 1,049.0684 | 1,049.7872 | 1,043.9767 | 1,048.9904 | 1,048.9904 | - |
29 ene 2024 | 1,047.9836 | 1,048.7938 | 1,044.9321 | 1,048.0337 | 1,048.0337 | - |
26 ene 2024 | 1,045.7925 | 1,050.5858 | 1,043.3007 | 1,045.7583 | 1,045.7583 | - |
25 ene 2024 | 1,045.9973 | 1,048.4645 | 1,044.6407 | 1,045.9769 | 1,045.9769 | - |
24 ene 2024 | 1,043.1361 | 1,050.4442 | 1,042.5565 | 1,043.1073 | 1,043.1073 | - |
23 ene 2024 | 1,043.7118 | 1,047.0791 | 1,039.8369 | 1,043.7745 | 1,043.7745 | - |
22 ene 2024 | 1,039.8262 | 1,045.7474 | 1,039.3652 | 1,039.8820 | 1,039.8820 | - |
19 ene 2024 | 1,041.3015 | 1,041.6077 | 1,037.4155 | 1,041.0900 | 1,041.0900 | - |
18 ene 2024 | 1,037.6471 | 1,039.9321 | 1,036.3354 | 1,037.7162 | 1,037.7162 | - |
17 ene 2024 | 1,033.7135 | 1,038.6346 | 1,030.4961 | 1,033.9916 | 1,033.9916 | - |
16 ene 2024 | 1,039.5760 | 1,039.7860 | 1,032.0165 | 1,039.7720 | 1,039.7720 | - |
15 ene 2024 | 1,039.7275 | 1,041.5399 | 1,037.4624 | 1,039.7432 | 1,039.7432 | - |
12 ene 2024 | 1,041.9596 | 1,043.3029 | 1,037.2382 | 1,041.8751 | 1,041.8751 | - |
11 ene 2024 | 1,038.5038 | 1,041.1270 | 1,035.0415 | 1,038.5900 | 1,038.5900 | - |
10 ene 2024 | 1,035.3201 | 1,038.1996 | 1,033.0967 | 1,035.0897 | 1,035.0897 | - |
09 ene 2024 | 1,036.9080 | 1,038.8672 | 1,033.4952 | 1,037.0861 | 1,037.0861 | - |
08 ene 2024 | 1,029.6686 | 1,038.8042 | 1,028.7697 | 1,029.7058 | 1,029.7058 | - |
05 ene 2024 | 1,029.3274 | 1,037.1592 | 1,024.2148 | 1,029.3502 | 1,029.3502 | - |
04 ene 2024 | 1,027.3501 | 1,031.8611 | 1,025.8796 | 1,027.2412 | 1,027.2412 | - |
03 ene 2024 | 1,022.9890 | 1,026.1722 | 1,022.8735 | 1,023.1722 | 1,023.1722 | - |
02 ene 2024 | 1,032.0804 | 1,033.4967 | 1,019.7776 | 1,031.9835 | 1,031.9835 | - |
01 ene 2024 | 1,032.1725 | 1,032.1725 | 1,027.9526 | 1,032.0802 | 1,032.0802 | - |
29 dic 2023 | 1,028.8777 | 1,031.9553 | 1,026.1809 | 1,028.7850 | 1,028.7850 | - |
28 dic 2023 | 1,033.4763 | 1,035.5999 | 1,028.4987 | 1,033.5073 | 1,033.5073 | - |
27 dic 2023 | 1,021.0280 | 1,033.5696 | 1,020.5674 | 1,020.4380 | 1,020.4380 | - |
26 dic 2023 | 1,021.5081 | 1,025.0073 | 1,020.0981 | 1,021.3851 | 1,021.3851 | - |
25 dic 2023 | 1,020.6152 | 1,024.6700 | 1,018.4445 | 1,020.6439 | 1,020.6439 | - |
22 dic 2023 | 1,020.1273 | 1,025.5973 | 1,019.6166 | 1,020.0218 | 1,020.0218 | - |
21 dic 2023 | 1,015.9161 | 1,020.7957 | 1,013.7697 | 1,015.8394 | 1,015.8394 | - |
20 dic 2023 | 1,022.3682 | 1,022.4323 | 1,014.5791 | 1,022.5828 | 1,022.5828 | - |
19 dic 2023 | 1,015.4284 | 1,024.9392 | 1,013.0064 | 1,015.3958 | 1,015.3958 | - |
*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. |