Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 jul 2022 | 2,320.16 | 2,365.38 | 2,310.68 | 2,361.76 | 2,361.76 | 643,082 |
06 jul 2022 | 2,281.84 | 2,327.04 | 2,245.01 | 2,304.27 | 2,304.27 | 1,441,300 |
05 jul 2022 | 2,150.29 | 2,281.05 | 2,124.99 | 2,277.74 | 2,277.74 | 1,819,900 |
01 jul 2022 | 2,166.74 | 2,196.13 | 2,142.10 | 2,181.62 | 2,181.62 | 1,550,600 |
30 jun 2022 | 2,209.99 | 2,226.60 | 2,146.20 | 2,187.45 | 2,187.45 | 1,902,300 |
29 jun 2022 | 2,242.97 | 2,273.29 | 2,231.08 | 2,245.13 | 2,245.13 | 931,400 |
28 jun 2022 | 2,327.02 | 2,357.13 | 2,248.88 | 2,251.43 | 2,251.43 | 1,411,600 |
27 jun 2022 | 2,378.70 | 2,385.00 | 2,320.01 | 2,332.45 | 2,332.45 | 1,642,000 |
24 jun 2022 | 2,272.06 | 2,372.75 | 2,272.06 | 2,370.76 | 2,370.76 | 1,954,700 |
23 jun 2022 | 2,259.00 | 2,263.93 | 2,220.58 | 2,253.69 | 2,253.69 | 1,235,500 |
22 jun 2022 | 2,223.26 | 2,275.39 | 2,214.49 | 2,240.68 | 2,240.68 | 1,196,100 |
21 jun 2022 | 2,194.04 | 2,253.46 | 2,185.87 | 2,240.30 | 2,240.30 | 1,950,500 |
17 jun 2022 | 2,130.70 | 2,184.99 | 2,112.57 | 2,157.31 | 2,157.31 | 2,163,500 |
16 jun 2022 | 2,162.99 | 2,185.81 | 2,115.85 | 2,132.72 | 2,132.72 | 1,765,700 |
15 jun 2022 | 2,177.99 | 2,241.26 | 2,162.38 | 2,207.81 | 2,207.81 | 1,659,600 |
14 jun 2022 | 2,137.80 | 2,169.15 | 2,127.04 | 2,143.88 | 2,143.88 | 1,274,000 |
13 jun 2022 | 2,148.92 | 2,184.37 | 2,131.76 | 2,137.53 | 2,137.53 | 1,837,800 |
10 jun 2022 | 2,255.63 | 2,269.94 | 2,217.22 | 2,228.55 | 2,228.55 | 1,566,200 |
09 jun 2022 | 2,326.83 | 2,367.00 | 2,297.34 | 2,298.36 | 2,298.36 | 1,157,100 |
08 jun 2022 | 2,337.53 | 2,372.92 | 2,333.94 | 2,344.76 | 2,344.76 | 1,127,200 |
07 jun 2022 | 2,312.96 | 2,354.97 | 2,302.51 | 2,344.59 | 2,344.59 | 1,320,700 |
06 jun 2022 | 2,334.85 | 2,387.97 | 2,330.57 | 2,340.21 | 2,340.21 | 1,189,300 |
03 jun 2022 | 2,319.85 | 2,327.29 | 2,273.36 | 2,291.28 | 2,291.28 | 1,252,600 |
02 jun 2022 | 2,283.76 | 2,357.96 | 2,266.16 | 2,354.92 | 2,354.92 | 1,373,600 |
01 jun 2022 | 2,298.63 | 2,347.98 | 2,271.01 | 2,282.74 | 2,282.74 | 1,431,500 |
31 may 2022 | 2,261.58 | 2,328.67 | 2,251.45 | 2,280.78 | 2,280.78 | 2,565,100 |
27 may 2022 | 2,195.77 | 2,257.36 | 2,191.00 | 2,255.98 | 2,255.98 | 1,496,200 |
26 may 2022 | 2,121.01 | 2,179.10 | 2,109.76 | 2,165.92 | 2,165.92 | 1,514,400 |
25 may 2022 | 2,102.84 | 2,130.89 | 2,084.23 | 2,116.79 | 2,116.79 | 1,895,000 |
24 may 2022 | 2,127.55 | 2,127.90 | 2,044.16 | 2,118.52 | 2,118.52 | 3,019,300 |
23 may 2022 | 2,202.08 | 2,240.11 | 2,183.08 | 2,233.33 | 2,233.33 | 1,577,900 |
20 may 2022 | 2,241.71 | 2,251.00 | 2,127.46 | 2,186.26 | 2,186.26 | 1,879,300 |
19 may 2022 | 2,236.82 | 2,271.75 | 2,209.36 | 2,214.91 | 2,214.91 | 1,459,600 |
18 may 2022 | 2,304.75 | 2,313.91 | 2,242.84 | 2,248.02 | 2,248.02 | 1,399,100 |
17 may 2022 | 2,344.55 | 2,344.55 | 2,306.75 | 2,334.03 | 2,334.03 | 1,078,800 |
16 may 2022 | 2,307.68 | 2,332.15 | 2,286.70 | 2,295.85 | 2,295.85 | 1,164,100 |
13 may 2022 | 2,296.91 | 2,361.70 | 2,280.00 | 2,330.31 | 2,330.31 | 1,486,900 |
12 may 2022 | 2,238.76 | 2,297.13 | 2,202.27 | 2,263.22 | 2,263.22 | 2,073,200 |
11 may 2022 | 2,274.21 | 2,333.42 | 2,273.00 | 2,279.22 | 2,279.22 | 1,825,100 |
10 may 2022 | 2,320.81 | 2,333.82 | 2,267.67 | 2,291.69 | 2,291.69 | 1,557,900 |
09 may 2022 | 2,266.07 | 2,311.26 | 2,251.03 | 2,261.68 | 2,261.68 | 1,726,000 |
06 may 2022 | 2,310.38 | 2,349.97 | 2,282.86 | 2,313.20 | 2,313.20 | 1,765,500 |
05 may 2022 | 2,404.41 | 2,424.67 | 2,303.65 | 2,334.93 | 2,334.93 | 2,154,500 |
04 may 2022 | 2,360.07 | 2,462.86 | 2,314.77 | 2,451.50 | 2,451.50 | 1,661,600 |
03 may 2022 | 2,335.30 | 2,386.00 | 2,332.54 | 2,362.59 | 2,362.59 | 1,060,800 |
02 may 2022 | 2,278.13 | 2,346.79 | 2,267.99 | 2,343.14 | 2,343.14 | 1,514,000 |
29 abr 2022 | 2,351.56 | 2,379.20 | 2,293.88 | 2,299.33 | 2,299.33 | 1,684,700 |
28 abr 2022 | 2,342.30 | 2,408.77 | 2,302.88 | 2,388.23 | 2,388.23 | 1,839,500 |
27 abr 2022 | 2,287.46 | 2,350.00 | 2,262.49 | 2,300.41 | 2,300.41 | 3,111,900 |
26 abr 2022 | 2,455.00 | 2,455.00 | 2,383.24 | 2,390.12 | 2,390.12 | 2,469,700 |
25 abr 2022 | 2,388.59 | 2,465.56 | 2,375.39 | 2,465.00 | 2,465.00 | 1,726,100 |
22 abr 2022 | 2,500.00 | 2,509.04 | 2,382.81 | 2,392.28 | 2,392.28 | 2,320,500 |
21 abr 2022 | 2,587.00 | 2,606.15 | 2,493.00 | 2,498.75 | 2,498.75 | 1,507,900 |
20 abr 2022 | 2,625.68 | 2,638.47 | 2,557.88 | 2,564.91 | 2,564.91 | 1,130,500 |
19 abr 2022 | 2,561.54 | 2,618.07 | 2,549.03 | 2,610.62 | 2,610.62 | 1,136,000 |
18 abr 2022 | 2,548.20 | 2,574.24 | 2,531.57 | 2,559.22 | 2,559.22 | 745,900 |
14 abr 2022 | 2,612.99 | 2,614.21 | 2,542.23 | 2,545.06 | 2,545.06 | 1,174,200 |
13 abr 2022 | 2,572.53 | 2,613.11 | 2,568.77 | 2,605.72 | 2,605.72 | 977,100 |
12 abr 2022 | 2,648.47 | 2,648.47 | 2,551.52 | 2,567.49 | 2,567.49 | 1,150,200 |
11 abr 2022 | 2,658.00 | 2,658.78 | 2,592.35 | 2,595.93 | 2,595.93 | 1,209,400 |
08 abr 2022 | 2,725.00 | 2,725.00 | 2,675.05 | 2,680.21 | 2,680.21 | 821,700 |
07 abr 2022 | 2,732.36 | 2,754.03 | 2,697.15 | 2,729.30 | 2,729.30 | 972,400 |
06 abr 2022 | 2,783.23 | 2,796.97 | 2,728.36 | 2,743.52 | 2,743.52 | 1,178,700 |
05 abr 2022 | 2,867.99 | 2,871.80 | 2,818.87 | 2,821.26 | 2,821.26 | 962,800 |
04 abr 2022 | 2,816.49 | 2,880.88 | 2,816.49 | 2,872.85 | 2,872.85 | 953,800 |
01 abr 2022 | 2,800.20 | 2,819.00 | 2,775.94 | 2,814.00 | 2,814.00 | 1,174,000 |
31 mar 2022 | 2,848.97 | 2,852.89 | 2,792.38 | 2,792.99 | 2,792.99 | 1,475,800 |
30 mar 2022 | 2,857.40 | 2,869.61 | 2,843.36 | 2,852.89 | 2,852.89 | 1,052,300 |
29 mar 2022 | 2,863.21 | 2,883.25 | 2,849.68 | 2,865.00 | 2,865.00 | 1,433,900 |
28 mar 2022 | 2,813.69 | 2,839.53 | 2,796.56 | 2,839.00 | 2,839.00 | 1,188,700 |
25 mar 2022 | 2,835.08 | 2,839.19 | 2,793.99 | 2,830.43 | 2,830.43 | 963,500 |
24 mar 2022 | 2,785.45 | 2,827.93 | 2,760.79 | 2,826.24 | 2,826.24 | 1,027,200 |
23 mar 2022 | 2,782.77 | 2,800.50 | 2,763.33 | 2,770.07 | 2,770.07 | 1,265,100 |
22 mar 2022 | 2,730.00 | 2,830.00 | 2,730.00 | 2,805.55 | 2,805.55 | 1,488,800 |
21 mar 2022 | 2,736.95 | 2,751.65 | 2,692.23 | 2,729.57 | 2,729.57 | 1,331,600 |
18 mar 2022 | 2,677.68 | 2,738.27 | 2,658.64 | 2,736.03 | 2,736.03 | 2,295,000 |
17 mar 2022 | 2,666.42 | 2,694.79 | 2,654.38 | 2,692.01 | 2,692.01 | 1,199,700 |
16 mar 2022 | 2,620.00 | 2,675.42 | 2,584.02 | 2,673.81 | 2,673.81 | 1,602,900 |
15 mar 2022 | 2,554.83 | 2,610.34 | 2,531.36 | 2,593.21 | 2,593.21 | 1,514,600 |
14 mar 2022 | 2,611.46 | 2,620.52 | 2,528.26 | 2,534.82 | 2,534.82 | 1,512,700 |
11 mar 2022 | 2,679.99 | 2,684.00 | 2,605.93 | 2,609.51 | 2,609.51 | 1,330,000 |
10 mar 2022 | 2,629.25 | 2,670.77 | 2,628.02 | 2,653.64 | 2,653.64 | 1,213,300 |
09 mar 2022 | 2,628.00 | 2,683.97 | 2,601.76 | 2,677.32 | 2,677.32 | 1,612,900 |
08 mar 2022 | 2,525.01 | 2,624.93 | 2,517.22 | 2,545.57 | 2,545.57 | 1,762,500 |
07 mar 2022 | 2,638.08 | 2,638.08 | 2,528.20 | 2,529.29 | 2,529.29 | 1,958,900 |
04 mar 2022 | 2,667.65 | 2,683.98 | 2,608.17 | 2,642.44 | 2,642.44 | 1,222,300 |
03 mar 2022 | 2,719.57 | 2,734.28 | 2,668.62 | 2,686.16 | 2,686.16 | 989,000 |
02 mar 2022 | 2,692.17 | 2,712.31 | 2,668.65 | 2,695.03 | 2,695.03 | 1,198,300 |
01 mar 2022 | 2,689.60 | 2,722.22 | 2,667.57 | 2,683.36 | 2,683.36 | 1,232,000 |
28 feb 2022 | 2,665.69 | 2,712.81 | 2,656.50 | 2,697.82 | 2,697.82 | 1,483,800 |
25 feb 2022 | 2,670.51 | 2,707.78 | 2,635.30 | 2,690.39 | 2,690.39 | 1,311,800 |
24 feb 2022 | 2,500.00 | 2,660.74 | 2,495.29 | 2,653.47 | 2,653.47 | 2,158,300 |
23 feb 2022 | 2,621.57 | 2,634.98 | 2,550.07 | 2,551.70 | 2,551.70 | 1,321,600 |
22 feb 2022 | 2,599.70 | 2,638.01 | 2,554.82 | 2,588.05 | 2,588.05 | 1,945,300 |
18 feb 2022 | 2,660.75 | 2,676.48 | 2,606.14 | 2,609.35 | 2,609.35 | 1,592,900 |
17 feb 2022 | 2,723.00 | 2,736.79 | 2,644.04 | 2,646.17 | 2,646.17 | 1,548,400 |
16 feb 2022 | 2,728.61 | 2,758.92 | 2,696.47 | 2,749.75 | 2,749.75 | 1,280,500 |
15 feb 2022 | 2,749.43 | 2,758.00 | 2,710.79 | 2,728.51 | 2,728.51 | 1,328,900 |
14 feb 2022 | 2,667.31 | 2,723.33 | 2,666.04 | 2,706.00 | 2,706.00 | 1,339,600 |
11 feb 2022 | 2,775.00 | 2,785.67 | 2,665.77 | 2,682.60 | 2,682.60 | 1,940,400 |
*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. |