Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 may 2022 | 2,300.00 | 2,306.73 | 2,284.31 | 2,288.82 | 2,288.82 | 138,845 |
17 may 2022 | 2,336.81 | 2,338.00 | 2,297.40 | 2,329.46 | 2,329.46 | 1,150,300 |
16 may 2022 | 2,299.11 | 2,323.40 | 2,277.79 | 2,288.90 | 2,288.90 | 1,299,500 |
13 may 2022 | 2,290.66 | 2,357.50 | 2,272.10 | 2,321.01 | 2,321.01 | 1,747,900 |
12 may 2022 | 2,227.55 | 2,285.90 | 2,196.49 | 2,256.88 | 2,256.88 | 2,691,800 |
11 may 2022 | 2,264.73 | 2,327.29 | 2,264.73 | 2,272.05 | 2,272.05 | 1,876,700 |
10 may 2022 | 2,310.15 | 2,325.00 | 2,258.01 | 2,287.90 | 2,287.90 | 1,995,000 |
09 may 2022 | 2,265.00 | 2,301.54 | 2,240.01 | 2,250.22 | 2,250.22 | 2,040,100 |
06 may 2022 | 2,303.69 | 2,351.43 | 2,280.31 | 2,314.93 | 2,314.93 | 1,983,000 |
05 may 2022 | 2,404.08 | 2,420.78 | 2,300.11 | 2,330.11 | 2,330.11 | 2,292,000 |
04 may 2022 | 2,340.63 | 2,457.09 | 2,302.32 | 2,445.22 | 2,445.22 | 2,495,800 |
03 may 2022 | 2,328.61 | 2,368.84 | 2,320.69 | 2,346.68 | 2,346.68 | 1,248,400 |
02 may 2022 | 2,268.10 | 2,334.91 | 2,252.00 | 2,331.66 | 2,331.66 | 1,776,700 |
29 abr 2022 | 2,334.69 | 2,358.40 | 2,276.29 | 2,282.19 | 2,282.19 | 2,131,800 |
28 abr 2022 | 2,328.30 | 2,392.99 | 2,282.30 | 2,370.45 | 2,370.45 | 2,444,200 |
27 abr 2022 | 2,289.39 | 2,344.84 | 2,254.73 | 2,285.89 | 2,285.89 | 4,591,000 |
26 abr 2022 | 2,445.89 | 2,450.20 | 2,370.22 | 2,373.00 | 2,373.00 | 3,652,700 |
25 abr 2022 | 2,382.02 | 2,465.55 | 2,370.22 | 2,461.48 | 2,461.48 | 2,306,400 |
22 abr 2022 | 2,500.00 | 2,508.04 | 2,378.50 | 2,392.71 | 2,392.71 | 2,844,200 |
21 abr 2022 | 2,585.00 | 2,601.97 | 2,490.53 | 2,496.29 | 2,496.29 | 1,822,300 |
20 abr 2022 | 2,617.84 | 2,627.98 | 2,550.00 | 2,560.80 | 2,560.80 | 1,584,800 |
19 abr 2022 | 2,553.83 | 2,606.66 | 2,539.99 | 2,600.18 | 2,600.18 | 1,324,500 |
18 abr 2022 | 2,540.00 | 2,564.25 | 2,523.64 | 2,553.53 | 2,553.53 | 1,040,400 |
14 abr 2022 | 2,609.59 | 2,609.59 | 2,532.02 | 2,534.60 | 2,534.60 | 1,579,900 |
13 abr 2022 | 2,560.00 | 2,606.68 | 2,554.82 | 2,597.88 | 2,597.88 | 1,396,400 |
12 abr 2022 | 2,632.00 | 2,632.00 | 2,535.78 | 2,554.29 | 2,554.29 | 1,635,500 |
11 abr 2022 | 2,636.47 | 2,641.85 | 2,573.37 | 2,576.47 | 2,576.47 | 1,844,200 |
08 abr 2022 | 2,711.67 | 2,713.40 | 2,659.31 | 2,665.75 | 2,665.75 | 1,257,100 |
07 abr 2022 | 2,720.20 | 2,743.29 | 2,684.55 | 2,717.77 | 2,717.77 | 1,311,700 |
06 abr 2022 | 2,775.00 | 2,787.21 | 2,710.34 | 2,730.96 | 2,730.96 | 1,623,400 |
05 abr 2022 | 2,857.38 | 2,859.81 | 2,807.65 | 2,811.82 | 2,811.82 | 1,070,900 |
04 abr 2022 | 2,807.17 | 2,874.24 | 2,806.21 | 2,859.43 | 2,859.43 | 1,297,100 |
01 abr 2022 | 2,790.00 | 2,809.42 | 2,766.15 | 2,803.01 | 2,803.01 | 1,297,100 |
31 mar 2022 | 2,841.06 | 2,842.16 | 2,780.49 | 2,781.35 | 2,781.35 | 1,876,200 |
30 mar 2022 | 2,849.20 | 2,854.41 | 2,832.00 | 2,838.77 | 2,838.77 | 994,200 |
29 mar 2022 | 2,852.95 | 2,875.87 | 2,840.77 | 2,850.11 | 2,850.11 | 1,715,900 |
28 mar 2022 | 2,818.01 | 2,840.05 | 2,796.23 | 2,829.11 | 2,829.11 | 1,752,500 |
25 mar 2022 | 2,838.32 | 2,840.70 | 2,794.75 | 2,833.46 | 2,833.46 | 1,206,300 |
24 mar 2022 | 2,784.00 | 2,832.38 | 2,755.01 | 2,831.44 | 2,831.44 | 1,319,800 |
23 mar 2022 | 2,774.05 | 2,791.77 | 2,756.70 | 2,765.51 | 2,765.51 | 1,257,700 |
22 mar 2022 | 2,722.03 | 2,821.00 | 2,722.03 | 2,797.36 | 2,797.36 | 1,774,800 |
21 mar 2022 | 2,723.27 | 2,741.00 | 2,681.85 | 2,722.03 | 2,722.03 | 1,341,600 |
18 mar 2022 | 2,668.49 | 2,724.88 | 2,645.17 | 2,722.51 | 2,722.51 | 2,228,300 |
17 mar 2022 | 2,662.98 | 2,681.61 | 2,643.70 | 2,676.78 | 2,676.78 | 1,413,200 |
16 mar 2022 | 2,614.66 | 2,666.66 | 2,574.69 | 2,665.61 | 2,665.61 | 1,778,800 |
15 mar 2022 | 2,539.52 | 2,597.09 | 2,514.41 | 2,583.96 | 2,583.96 | 1,546,000 |
14 mar 2022 | 2,605.00 | 2,608.18 | 2,505.50 | 2,519.02 | 2,519.02 | 1,940,600 |
11 mar 2022 | 2,669.77 | 2,675.91 | 2,592.63 | 2,597.41 | 2,597.41 | 1,576,300 |
10 mar 2022 | 2,625.32 | 2,665.44 | 2,618.25 | 2,648.59 | 2,648.59 | 1,355,100 |
09 mar 2022 | 2,625.00 | 2,674.71 | 2,598.01 | 2,668.40 | 2,668.40 | 1,851,300 |
08 mar 2022 | 2,525.00 | 2,625.00 | 2,513.49 | 2,542.09 | 2,542.09 | 2,021,400 |
07 mar 2022 | 2,629.76 | 2,634.70 | 2,525.90 | 2,527.57 | 2,527.57 | 2,255,600 |
04 mar 2022 | 2,658.55 | 2,677.03 | 2,606.75 | 2,638.13 | 2,638.13 | 1,521,500 |
03 mar 2022 | 2,720.20 | 2,728.79 | 2,660.51 | 2,677.99 | 2,677.99 | 1,230,200 |
02 mar 2022 | 2,692.56 | 2,705.25 | 2,661.43 | 2,691.43 | 2,691.43 | 1,176,000 |
01 mar 2022 | 2,697.57 | 2,725.11 | 2,664.37 | 2,681.23 | 2,681.23 | 1,324,800 |
28 feb 2022 | 2,661.00 | 2,715.03 | 2,651.85 | 2,701.14 | 2,701.14 | 1,943,200 |
25 feb 2022 | 2,671.04 | 2,705.43 | 2,635.03 | 2,689.19 | 2,689.19 | 1,820,300 |
24 feb 2022 | 2,499.07 | 2,660.00 | 2,499.07 | 2,653.82 | 2,653.82 | 2,722,800 |
23 feb 2022 | 2,632.97 | 2,641.02 | 2,550.55 | 2,551.76 | 2,551.76 | 1,639,300 |
22 feb 2022 | 2,596.76 | 2,643.61 | 2,564.47 | 2,596.27 | 2,596.27 | 2,249,500 |
18 feb 2022 | 2,669.34 | 2,681.40 | 2,603.93 | 2,608.06 | 2,608.06 | 2,281,000 |
17 feb 2022 | 2,724.86 | 2,742.27 | 2,649.57 | 2,650.78 | 2,650.78 | 1,947,500 |
16 feb 2022 | 2,732.93 | 2,761.72 | 2,698.48 | 2,754.76 | 2,754.76 | 1,251,100 |
15 feb 2022 | 2,751.41 | 2,762.17 | 2,716.43 | 2,732.17 | 2,732.17 | 1,334,000 |
14 feb 2022 | 2,665.13 | 2,726.00 | 2,665.13 | 2,710.52 | 2,710.52 | 1,715,100 |
11 feb 2022 | 2,772.00 | 2,783.13 | 2,668.00 | 2,685.65 | 2,685.65 | 1,997,900 |
10 feb 2022 | 2,794.07 | 2,829.69 | 2,759.14 | 2,772.40 | 2,772.40 | 1,966,500 |
09 feb 2022 | 2,819.27 | 2,850.49 | 2,803.74 | 2,831.84 | 2,831.84 | 2,007,200 |
08 feb 2022 | 2,780.53 | 2,800.00 | 2,740.28 | 2,787.98 | 2,787.98 | 2,714,200 |
07 feb 2022 | 2,885.00 | 2,885.00 | 2,778.00 | 2,784.02 | 2,784.02 | 2,748,700 |
04 feb 2022 | 2,868.89 | 2,897.50 | 2,810.30 | 2,865.86 | 2,865.86 | 2,899,900 |
03 feb 2022 | 2,914.11 | 2,993.50 | 2,853.31 | 2,861.80 | 2,861.80 | 3,575,900 |
02 feb 2022 | 3,025.00 | 3,030.93 | 2,910.45 | 2,960.00 | 2,960.00 | 6,160,000 |
01 feb 2022 | 2,751.89 | 2,755.86 | 2,687.37 | 2,752.88 | 2,752.88 | 3,432,200 |
31 ene 2022 | 2,683.24 | 2,709.46 | 2,644.19 | 2,706.07 | 2,706.07 | 1,999,300 |
28 ene 2022 | 2,593.18 | 2,667.13 | 2,569.70 | 2,667.02 | 2,667.02 | 1,718,100 |
27 ene 2022 | 2,626.08 | 2,653.05 | 2,578.65 | 2,580.10 | 2,580.10 | 1,597,500 |
26 ene 2022 | 2,622.38 | 2,660.00 | 2,542.84 | 2,584.66 | 2,584.66 | 2,456,500 |
25 ene 2022 | 2,574.80 | 2,587.98 | 2,530.01 | 2,538.70 | 2,538.70 | 2,348,000 |
24 ene 2022 | 2,519.56 | 2,624.06 | 2,490.00 | 2,616.08 | 2,616.08 | 3,831,100 |
21 ene 2022 | 2,651.87 | 2,697.31 | 2,601.73 | 2,607.03 | 2,607.03 | 2,782,600 |
20 ene 2022 | 2,725.00 | 2,752.52 | 2,659.29 | 2,666.15 | 2,666.15 | 1,495,400 |
19 ene 2022 | 2,730.47 | 2,759.19 | 2,700.31 | 2,702.33 | 2,702.33 | 1,432,400 |
18 ene 2022 | 2,723.50 | 2,742.63 | 2,708.77 | 2,719.96 | 2,719.96 | 1,743,600 |
14 ene 2022 | 2,741.58 | 2,814.84 | 2,739.97 | 2,789.61 | 2,789.61 | 1,483,100 |
13 ene 2022 | 2,830.80 | 2,857.00 | 2,768.18 | 2,771.74 | 2,771.74 | 1,571,800 |
12 ene 2022 | 2,823.00 | 2,852.16 | 2,813.89 | 2,828.61 | 2,828.61 | 1,305,400 |
11 ene 2022 | 2,760.14 | 2,804.32 | 2,733.85 | 2,794.72 | 2,794.72 | 1,436,500 |
10 ene 2022 | 2,701.56 | 2,776.39 | 2,663.29 | 2,773.39 | 2,773.39 | 2,220,400 |
07 ene 2022 | 2,762.91 | 2,768.97 | 2,715.33 | 2,740.34 | 2,740.34 | 1,488,000 |
06 ene 2022 | 2,739.97 | 2,798.80 | 2,731.17 | 2,754.95 | 2,754.95 | 1,867,400 |
05 ene 2022 | 2,888.40 | 2,889.99 | 2,753.76 | 2,755.50 | 2,755.50 | 2,730,900 |
04 ene 2022 | 2,907.92 | 2,929.70 | 2,874.33 | 2,887.99 | 2,887.99 | 1,420,000 |
03 ene 2022 | 2,901.10 | 2,917.02 | 2,874.26 | 2,899.83 | 2,899.83 | 1,432,300 |
31 dic 2021 | 2,921.00 | 2,933.97 | 2,897.04 | 2,897.04 | 2,897.04 | 906,800 |
30 dic 2021 | 2,933.88 | 2,946.00 | 2,919.89 | 2,924.01 | 2,924.01 | 784,400 |
29 dic 2021 | 2,932.89 | 2,948.34 | 2,912.95 | 2,933.10 | 2,933.10 | 889,400 |
28 dic 2021 | 2,964.72 | 2,965.98 | 2,921.09 | 2,933.74 | 2,933.74 | 910,000 |
27 dic 2021 | 2,945.12 | 2,966.88 | 2,943.39 | 2,958.13 | 2,958.13 | 798,800 |
*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. |