Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1,733.00 | 1,743.00 | 1,718.00 | 1,733.50 | 1,733.50 | 4,237,169 |
02 may 2024 | 1,705.00 | 1,739.56 | 1,696.00 | 1,728.50 | 1,728.50 | 6,275,082 |
01 may 2024 | 1,685.50 | 1,718.00 | 1,673.00 | 1,705.00 | 1,705.00 | 5,852,296 |
30 abr 2024 | 1,661.50 | 1,679.50 | 1,643.00 | 1,673.00 | 1,673.00 | 7,034,492 |
29 abr 2024 | 1,650.00 | 1,677.00 | 1,646.00 | 1,670.00 | 1,670.00 | 5,911,044 |
26 abr 2024 | 1,638.50 | 1,655.50 | 1,633.99 | 1,653.00 | 1,653.00 | 3,990,452 |
25 abr 2024 | 1,642.00 | 1,656.50 | 1,635.00 | 1,640.50 | 1,640.50 | 5,919,718 |
24 abr 2024 | 1,656.50 | 1,661.50 | 1,635.50 | 1,636.00 | 1,636.00 | 4,326,760 |
23 abr 2024 | 1,650.50 | 1,656.00 | 1,636.50 | 1,651.00 | 1,651.00 | 4,662,620 |
22 abr 2024 | 1,618.00 | 1,647.50 | 1,610.50 | 1,639.50 | 1,639.50 | 7,020,161 |
19 abr 2024 | 1,579.50 | 1,600.00 | 1,575.00 | 1,599.00 | 1,599.00 | 5,148,976 |
18 abr 2024 | 1,593.00 | 1,600.24 | 1,580.00 | 1,583.50 | 1,583.50 | 5,914,111 |
17 abr 2024 | 1,598.00 | 1,603.00 | 1,576.50 | 1,590.00 | 1,590.00 | 7,387,601 |
16 abr 2024 | 1,626.50 | 1,627.38 | 1,594.50 | 1,610.50 | 1,610.50 | 8,908,709 |
15 abr 2024 | 1,638.50 | 1,648.00 | 1,631.00 | 1,643.50 | 1,643.50 | 5,188,791 |
12 abr 2024 | 1,631.50 | 1,651.75 | 1,628.50 | 1,643.50 | 1,643.50 | 6,715,126 |
11 abr 2024 | 1,618.50 | 1,642.00 | 1,617.50 | 1,629.00 | 1,629.00 | 8,322,643 |
10 abr 2024 | 1,625.50 | 1,628.00 | 1,606.50 | 1,621.00 | 1,621.00 | 6,449,550 |
09 abr 2024 | 1,612.00 | 1,617.99 | 1,605.50 | 1,616.00 | 1,616.00 | 7,799,267 |
08 abr 2024 | 1,629.00 | 1,629.99 | 1,616.00 | 1,620.00 | 1,620.00 | 4,647,859 |
05 abr 2024 | 1,612.00 | 1,629.50 | 1,593.50 | 1,629.50 | 1,629.50 | 7,466,898 |
04 abr 2024 | 1,654.00 | 1,671.00 | 1,635.00 | 1,637.50 | 1,637.50 | 11,770,745 |
03 abr 2024 | 1,661.50 | 1,665.00 | 1,640.00 | 1,654.00 | 1,654.00 | 7,984,399 |
02 abr 2024 | 1,653.00 | 1,693.00 | 1,651.50 | 1,663.00 | 1,663.00 | 7,111,465 |
28 mar 2024 | 1,701.60 | 1,713.00 | 1,699.21 | 1,708.60 | 1,708.60 | 9,621,623 |
27 mar 2024 | 1,700.00 | 1,706.20 | 1,681.20 | 1,705.20 | 1,705.20 | 4,757,689 |
26 mar 2024 | 1,695.20 | 1,701.00 | 1,686.40 | 1,697.80 | 1,697.80 | 7,986,785 |
25 mar 2024 | 1,683.00 | 1,694.60 | 1,679.40 | 1,694.60 | 1,694.60 | 6,432,415 |
22 mar 2024 | 1,678.40 | 1,694.00 | 1,678.40 | 1,686.80 | 1,686.80 | 10,423,834 |
21 mar 2024 | 1,641.80 | 1,681.40 | 1,638.60 | 1,673.80 | 1,673.80 | 5,122,293 |
20 mar 2024 | 1,664.00 | 1,667.80 | 1,645.20 | 1,646.80 | 1,646.80 | 5,685,655 |
19 mar 2024 | 1,662.00 | 1,666.60 | 1,655.60 | 1,664.40 | 1,664.40 | 11,400,832 |
18 mar 2024 | 1,656.40 | 1,663.60 | 1,644.80 | 1,660.80 | 1,660.80 | 9,509,166 |
15 mar 2024 | 1,687.80 | 1,692.20 | 1,646.40 | 1,649.60 | 1,649.60 | 19,016,987 |
14 mar 2024 | 1,700.00 | 1,700.00 | 1,679.40 | 1,687.80 | 1,687.80 | 5,252,450 |
13 mar 2024 | 1,685.40 | 1,696.20 | 1,680.80 | 1,695.20 | 1,695.20 | 9,359,088 |
12 mar 2024 | 1,681.40 | 1,688.80 | 1,676.40 | 1,685.20 | 1,685.20 | 4,862,779 |
11 mar 2024 | 1,683.40 | 1,687.80 | 1,661.20 | 1,675.00 | 1,675.00 | 16,453,603 |
08 mar 2024 | 1,697.00 | 1,699.60 | 1,668.80 | 1,673.00 | 1,673.00 | 6,540,303 |
07 mar 2024 | 1,699.80 | 1,719.80 | 1,691.81 | 1,711.20 | 1,711.20 | 10,180,509 |
06 mar 2024 | 1,670.40 | 1,675.40 | 1,657.60 | 1,673.20 | 1,673.20 | 6,060,100 |
05 mar 2024 | 1,678.60 | 1,685.40 | 1,669.60 | 1,683.40 | 1,683.40 | 5,081,612 |
04 mar 2024 | 1,677.20 | 1,678.40 | 1,658.80 | 1,667.80 | 1,667.80 | 5,099,927 |
01 mar 2024 | 1,667.20 | 1,667.60 | 1,648.80 | 1,661.80 | 1,661.80 | 9,285,033 |
29 feb 2024 | 1,674.80 | 1,699.20 | 1,664.43 | 1,664.60 | 1,664.60 | 13,427,236 |
28 feb 2024 | 1,682.20 | 1,686.40 | 1,666.40 | 1,669.80 | 1,669.80 | 18,095,433 |
27 feb 2024 | 1,666.00 | 1,676.80 | 1,661.00 | 1,671.00 | 1,671.00 | 6,051,074 |
26 feb 2024 | 1,672.80 | 1,685.20 | 1,667.40 | 1,674.60 | 1,674.60 | 7,089,800 |
23 feb 2024 | 1,668.20 | 1,676.00 | 1,666.20 | 1,672.40 | 1,672.40 | 14,948,226 |
22 feb 2024 | 1,652.80 | 1,668.80 | 1,645.00 | 1,668.80 | 1,668.80 | 11,409,135 |
22 feb 2024 | 16 Dividendo | |||||
21 feb 2024 | 1,660.60 | 1,666.00 | 1,655.40 | 1,661.00 | 1,645.00 | 5,008,158 |
20 feb 2024 | 1,669.00 | 1,685.00 | 1,655.23 | 1,677.80 | 1,661.64 | 7,854,112 |
19 feb 2024 | 1,676.40 | 1,680.00 | 1,659.00 | 1,669.20 | 1,653.12 | 9,619,953 |
16 feb 2024 | 1,662.00 | 1,679.40 | 1,655.60 | 1,676.40 | 1,660.25 | 11,116,560 |
15 feb 2024 | 1,666.20 | 1,670.80 | 1,652.20 | 1,663.00 | 1,646.98 | 4,310,792 |
14 feb 2024 | 1,670.00 | 1,682.60 | 1,663.40 | 1,668.00 | 1,651.93 | 6,152,989 |
13 feb 2024 | 1,644.60 | 1,659.40 | 1,632.40 | 1,641.80 | 1,625.98 | 15,292,856 |
12 feb 2024 | 1,659.80 | 1,659.80 | 1,621.80 | 1,626.40 | 1,610.73 | 11,953,062 |
09 feb 2024 | 1,658.60 | 1,669.00 | 1,654.20 | 1,660.00 | 1,644.01 | 15,711,890 |
08 feb 2024 | 1,669.00 | 1,674.40 | 1,645.40 | 1,651.00 | 1,635.10 | 7,529,989 |
07 feb 2024 | 1,657.80 | 1,672.63 | 1,647.60 | 1,672.60 | 1,656.49 | 7,619,689 |
06 feb 2024 | 1,657.20 | 1,670.80 | 1,643.40 | 1,653.00 | 1,637.08 | 5,042,092 |
05 feb 2024 | 1,624.80 | 1,670.10 | 1,621.01 | 1,662.60 | 1,646.58 | 12,160,208 |
02 feb 2024 | 1,598.60 | 1,612.40 | 1,575.00 | 1,611.20 | 1,595.68 | 13,838,549 |
01 feb 2024 | 1,582.80 | 1,603.20 | 1,560.60 | 1,586.20 | 1,570.92 | 22,807,519 |
31 ene 2024 | 1,535.00 | 1,622.60 | 1,514.80 | 1,568.00 | 1,552.90 | 15,583,461 |
30 ene 2024 | 1,532.20 | 1,555.80 | 1,530.00 | 1,537.80 | 1,522.99 | 7,302,953 |
29 ene 2024 | 1,541.20 | 1,552.60 | 1,532.40 | 1,533.60 | 1,518.83 | 5,988,660 |
26 ene 2024 | 1,531.00 | 1,549.00 | 1,531.00 | 1,537.00 | 1,522.19 | 7,066,032 |
25 ene 2024 | 1,542.40 | 1,549.40 | 1,518.40 | 1,521.20 | 1,506.55 | 6,789,568 |
24 ene 2024 | 1,550.40 | 1,559.20 | 1,538.80 | 1,554.80 | 1,539.82 | 8,998,900 |
23 ene 2024 | 1,554.80 | 1,558.60 | 1,536.60 | 1,554.20 | 1,539.23 | 11,751,890 |
22 ene 2024 | 1,562.80 | 1,562.80 | 1,533.40 | 1,555.80 | 1,540.81 | 6,704,340 |
19 ene 2024 | 1,560.60 | 1,564.20 | 1,549.40 | 1,563.60 | 1,548.54 | 12,590,707 |
18 ene 2024 | 1,570.40 | 1,573.20 | 1,550.20 | 1,555.60 | 1,540.62 | 7,677,731 |
17 ene 2024 | 1,569.80 | 1,583.80 | 1,563.57 | 1,575.60 | 1,560.42 | 7,758,321 |
16 ene 2024 | 1,591.20 | 1,594.20 | 1,570.40 | 1,581.80 | 1,566.56 | 9,469,587 |
15 ene 2024 | 1,582.00 | 1,585.50 | 1,569.40 | 1,580.00 | 1,564.78 | 9,835,429 |
12 ene 2024 | 1,560.20 | 1,578.40 | 1,558.20 | 1,573.00 | 1,557.85 | 5,260,876 |
11 ene 2024 | 1,571.00 | 1,581.80 | 1,539.00 | 1,556.40 | 1,541.41 | 11,024,129 |
10 ene 2024 | 1,568.00 | 1,573.20 | 1,561.40 | 1,570.80 | 1,555.67 | 4,041,183 |
09 ene 2024 | 1,550.00 | 1,578.00 | 1,547.40 | 1,576.20 | 1,561.02 | 9,926,867 |
08 ene 2024 | 1,539.00 | 1,549.00 | 1,537.60 | 1,549.00 | 1,534.08 | 7,772,803 |
05 ene 2024 | 1,537.60 | 1,554.60 | 1,529.20 | 1,541.20 | 1,526.35 | 6,314,510 |
04 ene 2024 | 1,531.00 | 1,539.80 | 1,512.40 | 1,539.80 | 1,524.97 | 6,947,561 |
03 ene 2024 | 1,509.80 | 1,521.00 | 1,498.40 | 1,520.40 | 1,505.75 | 9,308,004 |
02 ene 2024 | 1,460.20 | 1,480.70 | 1,453.20 | 1,479.80 | 1,465.55 | 10,462,801 |
29 dic 2023 | 1,456.00 | 1,473.38 | 1,450.20 | 1,450.20 | 1,436.23 | 1,660,073 |
28 dic 2023 | 1,452.00 | 1,465.00 | 1,448.40 | 1,461.20 | 1,447.12 | 2,535,777 |
27 dic 2023 | 1,449.80 | 1,464.60 | 1,445.60 | 1,449.60 | 1,435.64 | 2,222,034 |
22 dic 2023 | 1,450.40 | 1,469.95 | 1,447.80 | 1,449.60 | 1,435.64 | 1,853,367 |
21 dic 2023 | 1,440.80 | 1,458.80 | 1,432.00 | 1,450.00 | 1,436.03 | 8,395,369 |
20 dic 2023 | 1,445.80 | 1,464.67 | 1,424.20 | 1,445.20 | 1,431.28 | 9,411,480 |
19 dic 2023 | 1,441.00 | 1,446.40 | 1,425.40 | 1,432.80 | 1,419.00 | 6,353,472 |
18 dic 2023 | 1,417.80 | 1,454.20 | 1,415.00 | 1,442.60 | 1,428.70 | 5,535,474 |
15 dic 2023 | 1,451.00 | 1,456.20 | 1,414.80 | 1,419.20 | 1,405.53 | 16,498,679 |
14 dic 2023 | 1,468.80 | 1,487.80 | 1,444.40 | 1,461.80 | 1,447.72 | 19,653,352 |
13 dic 2023 | 1,454.20 | 1,468.40 | 1,447.80 | 1,455.80 | 1,441.78 | 12,762,550 |
12 dic 2023 | 1,452.20 | 1,466.40 | 1,438.60 | 1,449.40 | 1,435.44 | 9,586,970 |
*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. |