Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 2,545.30 | 2,545.30 | 2,525.00 | 2,541.20 | 2,541.20 | 77 |
20 may 2024 | 2,545.60 | 2,567.40 | 2,525.90 | 2,553.00 | 2,553.00 | 156 |
17 may 2024 | 2,495.20 | 2,536.00 | 2,491.50 | 2,530.00 | 2,530.00 | 156 |
16 may 2024 | 2,510.60 | 2,510.60 | 2,490.00 | 2,497.20 | 2,497.20 | 127 |
15 may 2024 | 2,473.80 | 2,506.50 | 2,469.80 | 2,505.50 | 2,505.50 | 204 |
14 may 2024 | 2,460.20 | 2,471.60 | 2,455.00 | 2,470.40 | 2,470.40 | 81 |
13 may 2024 | 2,475.10 | 2,475.10 | 2,449.00 | 2,453.70 | 2,453.70 | 224 |
10 may 2024 | 2,469.60 | 2,494.10 | 2,469.60 | 2,486.20 | 2,486.20 | 155 |
09 may 2024 | 2,424.60 | 2,459.20 | 2,423.00 | 2,449.50 | 2,449.50 | 261 |
08 may 2024 | 2,431.60 | 2,437.20 | 2,421.60 | 2,431.50 | 2,431.50 | 532 |
07 may 2024 | 2,444.10 | 2,444.30 | 2,427.00 | 2,432.80 | 2,432.80 | 255 |
06 may 2024 | 2,438.80 | 2,448.90 | 2,437.30 | 2,439.90 | 2,439.90 | 103 |
03 may 2024 | 2,417.30 | 2,432.00 | 2,399.60 | 2,416.20 | 2,416.20 | 73 |
02 may 2024 | 2,442.30 | 2,443.70 | 2,404.90 | 2,418.20 | 2,418.20 | 39 |
01 may 2024 | 2,420.30 | 2,445.50 | 2,419.60 | 2,419.60 | 2,419.60 | 72 |
30 abr 2024 | 2,425.20 | 2,431.80 | 2,407.70 | 2,411.30 | 2,411.30 | 230 |
29 abr 2024 | 2,455.80 | 2,466.90 | 2,455.80 | 2,466.90 | 2,466.90 | 29 |
26 abr 2024 | 2,457.20 | 2,457.20 | 2,455.90 | 2,455.90 | 2,455.90 | 79 |
25 abr 2024 | 2,441.60 | 2,450.90 | 2,441.60 | 2,450.40 | 2,450.40 | 91 |
24 abr 2024 | 2,448.70 | 2,448.70 | 2,439.80 | 2,445.70 | 2,445.70 | 48 |
23 abr 2024 | 2,420.00 | 2,448.40 | 2,420.00 | 2,448.40 | 2,448.40 | 59 |
22 abr 2024 | 2,467.20 | 2,467.20 | 2,447.40 | 2,453.50 | 2,453.50 | 155 |
19 abr 2024 | 2,542.00 | 2,542.00 | 2,501.60 | 2,523.00 | 2,523.00 | 35 |
18 abr 2024 | 2,489.40 | 2,506.80 | 2,489.40 | 2,506.80 | 2,506.80 | 11 |
17 abr 2024 | 2,510.50 | 2,510.50 | 2,496.60 | 2,497.40 | 2,497.40 | 75 |
16 abr 2024 | 2,507.40 | 2,520.70 | 2,498.20 | 2,517.00 | 2,517.00 | 7 |
15 abr 2024 | 2,492.10 | 2,510.00 | 2,489.50 | 2,492.10 | 2,492.10 | 13 |
12 abr 2024 | 2,504.50 | 2,545.80 | 2,476.00 | 2,482.30 | 2,482.30 | 174 |
11 abr 2024 | 2,480.20 | 2,489.30 | 2,480.20 | 2,480.20 | 2,480.20 | 294 |
10 abr 2024 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | 74 |
09 abr 2024 | 2,473.90 | 2,473.90 | 2,466.50 | 2,466.50 | 2,466.50 | 159 |
08 abr 2024 | 2,465.00 | 2,465.00 | 2,454.20 | 2,454.20 | 2,454.20 | 111 |
05 abr 2024 | 2,435.10 | 2,447.90 | 2,435.10 | 2,447.90 | 2,447.90 | 114 |
04 abr 2024 | 2,409.40 | 2,409.40 | 2,405.40 | 2,409.40 | 2,409.40 | 65 |
03 abr 2024 | 2,404.30 | 2,418.40 | 2,403.70 | 2,415.70 | 2,415.70 | 92 |
02 abr 2024 | 2,372.50 | 2,393.50 | 2,367.00 | 2,381.80 | 2,381.80 | 704 |
01 abr 2024 | 2,373.00 | 2,373.00 | 2,351.90 | 2,355.80 | 2,355.80 | 98 |
28 mar 2024 | 2,320.00 | 2,350.00 | 2,320.00 | 2,334.40 | 2,334.40 | 30 |
27 mar 2024 | 2,293.80 | 2,306.80 | 2,293.80 | 2,306.80 | 2,306.80 | 147 |
26 mar 2024 | 2,306.20 | 2,306.20 | 2,293.10 | 2,293.10 | 2,293.10 | 34 |
25 mar 2024 | 2,291.70 | 2,291.70 | 2,291.40 | 2,291.40 | 2,291.40 | 4 |
22 mar 2024 | 2,290.50 | 2,290.50 | 2,274.30 | 2,274.30 | 2,274.30 | 74 |
21 mar 2024 | 2,321.20 | 2,321.20 | 2,295.00 | 2,299.80 | 2,299.80 | 19 |
20 mar 2024 | 2,275.50 | 2,300.00 | 2,275.50 | 2,275.50 | 2,275.50 | 38 |
19 mar 2024 | 2,273.00 | 2,274.90 | 2,273.00 | 2,274.90 | 2,274.90 | 1 |
18 mar 2024 | 2,276.20 | 2,279.40 | 2,276.20 | 2,279.40 | 2,279.40 | 1 |
15 mar 2024 | 2,279.60 | 2,279.60 | 2,275.80 | 2,275.80 | 2,275.80 | 105 |
14 mar 2024 | 2,281.30 | 2,281.30 | 2,281.30 | 2,281.30 | 2,281.30 | 3 |
13 mar 2024 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | 80 |
12 mar 2024 | 2,285.90 | 2,285.90 | 2,278.30 | 2,278.30 | 2,278.30 | 52 |
11 mar 2024 | 2,299.80 | 2,299.80 | 2,299.80 | 2,299.80 | 2,299.80 | 18 |
08 mar 2024 | 2,304.10 | 2,304.10 | 2,295.50 | 2,295.50 | 2,295.50 | 4 |
07 mar 2024 | 2,268.60 | 2,274.60 | 2,268.60 | 2,274.60 | 2,274.60 | 5 |
06 mar 2024 | 2,267.50 | 2,267.50 | 2,264.00 | 2,267.50 | 2,267.50 | 12 |
05 mar 2024 | 2,257.20 | 2,257.20 | 2,251.20 | 2,251.20 | 2,251.20 | 14 |
04 mar 2024 | 2,235.10 | 2,235.10 | 2,235.10 | 2,235.10 | 2,235.10 | 102 |
01 mar 2024 | 2,202.60 | 2,202.60 | 2,202.60 | 2,202.60 | 2,202.60 | 100 |
29 feb 2024 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | 2 |
28 feb 2024 | 2,148.90 | 2,148.90 | 2,148.90 | 2,148.90 | 2,148.90 | - |
27 feb 2024 | 2,150.20 | 2,150.20 | 2,150.20 | 2,150.20 | 2,150.20 | 100 |
26 feb 2024 | 2,148.20 | 2,148.20 | 2,144.50 | 2,144.50 | 2,144.50 | 7 |
23 feb 2024 | 2,154.20 | 2,154.20 | 2,154.20 | 2,154.20 | 2,154.20 | 4 |
22 feb 2024 | 2,144.00 | 2,144.30 | 2,135.20 | 2,135.20 | 2,135.20 | 14 |
21 feb 2024 | 2,138.30 | 2,138.30 | 2,138.30 | 2,138.30 | 2,138.30 | - |
20 feb 2024 | 2,143.10 | 2,143.30 | 2,143.10 | 2,143.30 | 2,143.30 | 1 |
16 feb 2024 | 2,122.40 | 2,128.00 | 2,122.40 | 2,128.00 | 2,128.00 | 68 |
15 feb 2024 | 2,118.20 | 2,118.20 | 2,118.20 | 2,118.20 | 2,118.20 | - |
14 feb 2024 | 2,107.80 | 2,107.80 | 2,107.80 | 2,107.80 | 2,107.80 | - |
13 feb 2024 | 2,110.60 | 2,110.60 | 2,110.60 | 2,110.60 | 2,110.60 | 36 |
12 feb 2024 | 2,128.00 | 2,134.40 | 2,128.00 | 2,134.40 | 2,134.40 | 1 |
09 feb 2024 | 2,140.10 | 2,140.10 | 2,138.00 | 2,139.60 | 2,139.60 | 6 |
08 feb 2024 | 2,148.30 | 2,148.30 | 2,148.30 | 2,148.30 | 2,148.30 | 6 |
07 feb 2024 | 2,154.50 | 2,154.50 | 2,151.60 | 2,151.60 | 2,151.60 | 1 |
06 feb 2024 | 2,151.30 | 2,151.30 | 2,151.30 | 2,151.30 | 2,151.30 | 8 |
05 feb 2024 | 2,143.20 | 2,143.20 | 2,143.20 | 2,143.20 | 2,143.20 | 7 |
02 feb 2024 | 2,153.10 | 2,153.10 | 2,153.10 | 2,153.10 | 2,153.10 | 213 |
01 feb 2024 | 2,167.90 | 2,167.90 | 2,167.90 | 2,167.90 | 2,167.90 | - |
31 ene 2024 | 2,150.50 | 2,163.90 | 2,150.50 | 2,163.90 | 2,163.90 | 7 |
30 ene 2024 | 2,149.40 | 2,153.40 | 2,149.30 | 2,149.30 | 2,149.30 | 2 |
29 ene 2024 | 2,142.10 | 2,142.10 | 2,142.10 | 2,142.10 | 2,142.10 | - |
26 ene 2024 | 2,133.60 | 2,133.60 | 2,133.60 | 2,133.60 | 2,133.60 | - |
25 ene 2024 | 2,133.60 | 2,133.60 | 2,133.60 | 2,133.60 | 2,133.60 | - |
24 ene 2024 | 2,134.00 | 2,134.00 | 2,132.40 | 2,132.40 | 2,132.40 | 3 |
23 ene 2024 | 2,142.30 | 2,142.30 | 2,142.30 | 2,142.30 | 2,142.30 | - |
22 ene 2024 | 2,138.50 | 2,138.50 | 2,138.50 | 2,138.50 | 2,138.50 | - |
19 ene 2024 | 2,145.50 | 2,145.50 | 2,145.50 | 2,145.50 | 2,145.50 | 1 |
18 ene 2024 | 2,137.40 | 2,137.40 | 2,137.40 | 2,137.40 | 2,137.40 | - |
17 ene 2024 | 2,138.20 | 2,138.20 | 2,122.50 | 2,122.50 | 2,122.50 | 2 |
16 ene 2024 | 2,144.90 | 2,146.80 | 2,144.90 | 2,144.90 | 2,144.90 | 2 |
12 ene 2024 | 2,155.30 | 2,178.30 | 2,155.30 | 2,166.10 | 2,166.10 | 11 |
11 ene 2024 | 2,165.50 | 2,165.50 | 2,136.20 | 2,136.20 | 2,136.20 | 5 |
10 ene 2024 | 2,145.30 | 2,145.30 | 2,145.30 | 2,145.30 | 2,145.30 | 2 |
09 ene 2024 | 2,155.30 | 2,161.20 | 2,150.80 | 2,150.80 | 2,150.80 | 3 |
08 ene 2024 | 2,143.30 | 2,150.80 | 2,143.30 | 2,150.80 | 2,150.80 | 5 |
05 ene 2024 | 2,167.40 | 2,167.40 | 2,167.40 | 2,167.40 | 2,167.40 | - |
04 ene 2024 | 2,169.00 | 2,169.00 | 2,167.50 | 2,167.50 | 2,167.50 | 1 |
03 ene 2024 | 2,160.10 | 2,160.10 | 2,160.10 | 2,160.10 | 2,160.10 | 6 |
02 ene 2024 | 2,202.60 | 2,202.60 | 2,190.70 | 2,190.70 | 2,190.70 | 1 |
29 dic 2023 | 2,189.00 | 2,189.00 | 2,189.00 | 2,189.00 | 2,189.00 | - |
28 dic 2023 | 2,200.70 | 2,200.70 | 2,200.70 | 2,200.70 | 2,200.70 | - |
*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. |