Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 ago 2024 | 2,610.30 | 2,617.90 | 2,586.20 | 2,586.30 | 2,586.30 | 214 |
29 ago 2024 | 2,604.70 | 2,619.90 | 2,604.40 | 2,619.70 | 2,619.70 | 214 |
28 ago 2024 | 2,615.10 | 2,616.00 | 2,589.30 | 2,596.60 | 2,596.60 | 540 |
27 ago 2024 | 2,607.80 | 2,619.70 | 2,599.80 | 2,611.70 | 2,611.70 | 506 |
26 ago 2024 | 2,608.90 | 2,620.70 | 2,604.90 | 2,614.50 | 2,614.50 | 478 |
23 ago 2024 | 2,584.80 | 2,612.90 | 2,582.60 | 2,605.20 | 2,605.20 | 643 |
22 ago 2024 | 2,608.80 | 2,609.20 | 2,566.50 | 2,575.30 | 2,575.30 | 1,152 |
21 ago 2024 | 2,611.30 | 2,616.40 | 2,592.70 | 2,606.40 | 2,606.40 | 1,846 |
20 ago 2024 | 2,604.60 | 2,628.70 | 2,599.10 | 2,610.10 | 2,610.10 | 819 |
19 ago 2024 | 2,610.00 | 2,610.00 | 2,585.30 | 2,601.90 | 2,601.90 | 320 |
16 ago 2024 | 2,554.30 | 2,607.40 | 2,548.10 | 2,598.10 | 2,598.10 | 572 |
15 ago 2024 | 2,546.80 | 2,565.00 | 2,530.10 | 2,551.20 | 2,551.20 | 924 |
14 ago 2024 | 2,563.40 | 2,575.10 | 2,537.20 | 2,537.70 | 2,537.70 | 723 |
13 ago 2024 | 2,574.20 | 2,574.20 | 2,559.20 | 2,566.60 | 2,566.60 | 883 |
12 ago 2024 | 2,525.60 | 2,567.00 | 2,522.30 | 2,564.10 | 2,564.10 | 288 |
09 ago 2024 | 2,520.90 | 2,531.90 | 2,515.10 | 2,531.50 | 2,531.50 | 388 |
08 ago 2024 | 2,480.20 | 2,520.80 | 2,478.30 | 2,520.50 | 2,520.50 | 711 |
07 ago 2024 | 2,484.80 | 2,500.20 | 2,475.60 | 2,488.60 | 2,488.60 | 520 |
06 ago 2024 | 2,511.70 | 2,511.70 | 2,478.00 | 2,487.20 | 2,487.20 | 569 |
05 ago 2024 | 2,545.00 | 2,549.80 | 2,454.10 | 2,499.60 | 2,499.60 | 1,409 |
02 ago 2024 | 2,555.60 | 2,580.10 | 2,511.60 | 2,527.00 | 2,527.00 | 738 |
01 ago 2024 | 2,553.30 | 2,568.30 | 2,543.10 | 2,543.10 | 2,543.10 | 375 |
31 jul 2024 | 2,516.60 | 2,557.00 | 2,511.10 | 2,535.90 | 2,535.90 | 585 |
30 jul 2024 | 2,493.10 | 2,520.70 | 2,490.60 | 2,514.20 | 2,514.20 | 243 |
29 jul 2024 | 2,505.10 | 2,509.00 | 2,477.30 | 2,487.00 | 2,487.00 | 191 |
26 jul 2024 | 2,471.50 | 2,497.00 | 2,463.50 | 2,489.20 | 2,489.20 | 221 |
25 jul 2024 | 2,506.60 | 2,508.20 | 2,460.30 | 2,461.50 | 2,461.50 | 577 |
24 jul 2024 | 2,520.70 | 2,543.10 | 2,519.50 | 2,526.80 | 2,526.80 | 392 |
23 jul 2024 | 2,508.00 | 2,524.10 | 2,500.00 | 2,518.40 | 2,518.40 | 430 |
22 jul 2024 | 2,523.40 | 2,525.50 | 2,495.90 | 2,505.30 | 2,505.30 | 800 |
19 jul 2024 | 2,552.30 | 2,552.30 | 2,506.20 | 2,510.70 | 2,510.70 | 665 |
18 jul 2024 | 2,575.60 | 2,590.40 | 2,556.20 | 2,569.70 | 2,569.70 | 377 |
17 jul 2024 | 2,584.60 | 2,601.40 | 2,570.70 | 2,572.90 | 2,572.90 | 1,136 |
16 jul 2024 | 2,538.90 | 2,585.90 | 2,538.50 | 2,579.90 | 2,579.90 | 660 |
15 jul 2024 | 2,526.70 | 2,554.10 | 2,517.30 | 2,539.70 | 2,539.70 | 373 |
12 jul 2024 | 2,528.60 | 2,533.60 | 2,507.10 | 2,531.50 | 2,531.50 | 851 |
11 jul 2024 | 2,491.30 | 2,540.00 | 2,491.00 | 2,532.80 | 2,532.80 | 530 |
10 jul 2024 | 2,483.60 | 2,501.30 | 2,483.00 | 2,490.40 | 2,490.40 | 346 |
09 jul 2024 | 2,480.40 | 2,483.10 | 2,467.00 | 2,478.10 | 2,478.10 | 1,141 |
08 jul 2024 | 2,501.50 | 2,501.50 | 2,471.00 | 2,474.20 | 2,474.20 | 326 |
05 jul 2024 | 2,479.10 | 2,510.90 | 2,479.10 | 2,508.30 | 2,508.30 | 270 |
03 jul 2024 | 2,450.50 | 2,483.80 | 2,450.50 | 2,479.00 | 2,479.00 | 264 |
02 jul 2024 | 2,439.00 | 2,441.90 | 2,439.00 | 2,441.90 | 2,441.90 | 32 |
01 jul 2024 | 2,443.80 | 2,452.70 | 2,441.80 | 2,447.60 | 2,447.60 | 150 |
28 jun 2024 | 2,444.10 | 2,449.90 | 2,442.90 | 2,447.80 | 2,447.80 | 110 |
27 jun 2024 | 2,441.60 | 2,444.40 | 2,438.70 | 2,444.40 | 2,444.40 | 361 |
26 jun 2024 | 2,438.90 | 2,438.90 | 2,420.60 | 2,420.60 | 2,420.60 | 154 |
25 jun 2024 | 2,445.90 | 2,445.90 | 2,437.90 | 2,438.30 | 2,438.30 | 12 |
24 jun 2024 | 2,451.80 | 2,451.80 | 2,451.80 | 2,451.80 | 2,451.80 | 6 |
21 jun 2024 | 2,471.00 | 2,471.00 | 2,438.40 | 2,438.40 | 2,438.40 | 8 |
20 jun 2024 | 2,456.00 | 2,481.10 | 2,456.00 | 2,477.30 | 2,477.30 | 66 |
18 jun 2024 | 2,454.40 | 2,454.40 | 2,454.40 | 2,454.40 | 2,454.40 | 74 |
17 jun 2024 | 2,438.30 | 2,439.40 | 2,436.60 | 2,436.60 | 2,436.60 | 107 |
14 jun 2024 | 2,435.00 | 2,455.30 | 2,435.00 | 2,455.30 | 2,455.30 | 31 |
13 jun 2024 | 2,436.90 | 2,437.00 | 2,424.20 | 2,424.20 | 2,424.20 | 65 |
12 jun 2024 | 2,450.00 | 2,462.40 | 2,450.00 | 2,462.40 | 2,462.40 | 146 |
11 jun 2024 | 2,434.60 | 2,434.60 | 2,434.60 | 2,434.60 | 2,434.60 | 174 |
10 jun 2024 | 2,431.50 | 2,437.50 | 2,431.50 | 2,435.00 | 2,435.00 | 8 |
07 jun 2024 | 2,488.00 | 2,488.00 | 2,433.60 | 2,433.60 | 2,433.60 | 57 |
06 jun 2024 | 2,499.00 | 2,500.30 | 2,499.00 | 2,500.30 | 2,500.30 | 11 |
05 jun 2024 | 2,460.10 | 2,484.20 | 2,460.10 | 2,484.20 | 2,484.20 | 17 |
04 jun 2024 | 2,450.90 | 2,456.00 | 2,450.90 | 2,456.00 | 2,456.00 | 46 |
03 jun 2024 | 2,471.50 | 2,478.90 | 2,471.50 | 2,478.90 | 2,478.90 | 36 |
31 may 2024 | 2,477.70 | 2,477.70 | 2,456.20 | 2,456.20 | 2,456.20 | 1 |
30 may 2024 | 2,476.90 | 2,476.90 | 2,474.60 | 2,476.90 | 2,476.90 | 7 |
29 may 2024 | 2,479.50 | 2,479.50 | 2,474.70 | 2,474.70 | 2,474.70 | 3 |
28 may 2024 | 2,490.70 | 2,490.70 | 2,490.40 | 2,490.40 | 2,490.40 | 99 |
24 may 2024 | 2,467.40 | 2,467.40 | 2,466.70 | 2,466.70 | 2,466.70 | 10 |
23 may 2024 | 2,500.50 | 2,500.50 | 2,470.00 | 2,470.00 | 2,470.00 | 35 |
22 may 2024 | 2,526.50 | 2,526.50 | 2,526.50 | 2,526.50 | 2,526.50 | 2 |
21 may 2024 | 2,563.40 | 2,563.40 | 2,559.70 | 2,559.70 | 2,559.70 | 1 |
20 may 2024 | 2,557.00 | 2,573.10 | 2,557.00 | 2,573.10 | 2,573.10 | 12 |
17 may 2024 | 2,550.10 | 2,550.10 | 2,550.10 | 2,550.10 | 2,550.10 | 6 |
16 may 2024 | 2,515.50 | 2,517.10 | 2,515.50 | 2,517.10 | 2,517.10 | 1 |
15 may 2024 | 2,508.40 | 2,525.40 | 2,502.10 | 2,525.40 | 2,525.40 | 8 |
14 may 2024 | 2,490.30 | 2,490.30 | 2,490.30 | 2,490.30 | 2,490.30 | 1 |
13 may 2024 | 2,469.90 | 2,473.60 | 2,469.90 | 2,473.60 | 2,473.60 | 6 |
10 may 2024 | 2,508.00 | 2,509.20 | 2,501.10 | 2,505.80 | 2,505.80 | 24 |
09 may 2024 | 2,462.00 | 2,480.00 | 2,462.00 | 2,469.00 | 2,469.00 | 4 |
08 may 2024 | 2,451.30 | 2,451.30 | 2,451.30 | 2,451.30 | 2,451.30 | 2 |
07 may 2024 | 2,452.70 | 2,452.70 | 2,452.70 | 2,452.70 | 2,452.70 | - |
06 may 2024 | 2,459.90 | 2,459.90 | 2,459.90 | 2,459.90 | 2,459.90 | - |
03 may 2024 | 2,420.00 | 2,436.20 | 2,420.00 | 2,436.20 | 2,436.20 | 8 |
02 may 2024 | 2,438.40 | 2,438.40 | 2,438.40 | 2,438.40 | 2,438.40 | 2 |
01 may 2024 | 2,429.10 | 2,439.80 | 2,429.10 | 2,439.80 | 2,439.80 | 16 |
30 abr 2024 | 2,450.00 | 2,450.00 | 2,430.00 | 2,431.50 | 2,431.50 | 7 |
29 abr 2024 | 2,487.10 | 2,487.10 | 2,487.10 | 2,487.10 | 2,487.10 | 3 |
26 abr 2024 | 2,470.40 | 2,476.10 | 2,470.40 | 2,476.10 | 2,476.10 | 15 |
25 abr 2024 | 2,477.40 | 2,477.40 | 2,470.40 | 2,470.40 | 2,470.40 | 151 |
24 abr 2024 | 2,465.80 | 2,465.80 | 2,465.80 | 2,465.80 | 2,465.80 | 8 |
23 abr 2024 | 2,468.70 | 2,468.70 | 2,468.70 | 2,468.70 | 2,468.70 | 6 |
22 abr 2024 | 2,474.00 | 2,474.00 | 2,470.00 | 2,474.00 | 2,474.00 | 12 |
19 abr 2024 | 2,529.10 | 2,543.50 | 2,529.10 | 2,543.50 | 2,543.50 | 13 |
18 abr 2024 | 2,527.30 | 2,527.30 | 2,527.30 | 2,527.30 | 2,527.30 | 5 |
17 abr 2024 | 2,523.70 | 2,523.70 | 2,517.90 | 2,517.90 | 2,517.90 | 3 |
16 abr 2024 | 2,537.20 | 2,537.20 | 2,537.20 | 2,537.20 | 2,537.20 | - |
15 abr 2024 | 2,500.00 | 2,512.20 | 2,500.00 | 2,512.20 | 2,512.20 | 1 |
12 abr 2024 | 2,516.30 | 2,516.30 | 2,502.40 | 2,502.40 | 2,502.40 | 3 |
11 abr 2024 | 2,499.80 | 2,499.80 | 2,499.80 | 2,499.80 | 2,499.80 | 54 |
10 abr 2024 | 2,475.20 | 2,475.20 | 2,475.20 | 2,475.20 | 2,475.20 | - |
*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. |