Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 1,129.5988 | 1,136.0015 | 1,129.3986 | 1,134.2540 | 1,134.2540 | - |
24 may 2024 | 1,130.0405 | 1,135.8173 | 1,128.8004 | 1,130.0538 | 1,130.0538 | - |
23 may 2024 | 1,132.1274 | 1,134.6575 | 1,130.8875 | 1,132.0660 | 1,132.0660 | - |
22 may 2024 | 1,130.1899 | 1,134.7117 | 1,129.3875 | 1,130.2516 | 1,130.2516 | - |
21 may 2024 | 1,129.5168 | 1,131.7412 | 1,128.4834 | 1,129.5422 | 1,129.5422 | - |
20 may 2024 | 1,122.5536 | 1,129.7255 | 1,121.4506 | 1,122.4053 | 1,122.4053 | - |
17 may 2024 | 1,122.9845 | 1,126.8279 | 1,120.5972 | 1,122.9269 | 1,122.9269 | - |
16 may 2024 | 1,123.9038 | 1,124.8944 | 1,120.6427 | 1,123.9757 | 1,123.9757 | - |
15 may 2024 | 1,113.9536 | 1,122.3003 | 1,113.8999 | 1,114.0601 | 1,114.0601 | - |
14 may 2024 | 1,110.5978 | 1,114.7498 | 1,106.3369 | 1,110.4559 | 1,110.4559 | - |
13 may 2024 | 1,105.8953 | 1,111.3580 | 1,105.3102 | 1,105.8979 | 1,105.8979 | - |
10 may 2024 | 1,105.2118 | 1,106.7573 | 1,103.6815 | 1,105.3412 | 1,105.3412 | - |
09 may 2024 | 1,101.5336 | 1,104.5557 | 1,097.6091 | 1,101.5438 | 1,101.5438 | - |
08 may 2024 | 1,101.0264 | 1,102.5861 | 1,097.9651 | 1,100.8638 | 1,100.8638 | - |
07 may 2024 | 1,105.4943 | 1,106.5151 | 1,103.0640 | 1,105.3029 | 1,105.3029 | - |
06 may 2024 | 1,099.7985 | 1,108.3572 | 1,099.2578 | 1,099.7943 | 1,099.7943 | - |
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 | - |
*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. |