Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 3,942.00 | 3,973.10 | 3,931.40 | 3,948.95 | 3,948.95 | 331,237 |
30 abr 2024 | 4,035.35 | 4,035.85 | 3,930.00 | 3,939.35 | 3,939.35 | 2,054,258 |
29 abr 2024 | 4,006.35 | 4,044.75 | 3,975.30 | 4,017.70 | 4,017.70 | 1,202,126 |
26 abr 2024 | 4,019.95 | 4,039.95 | 3,966.35 | 3,984.40 | 3,984.40 | 1,432,727 |
25 abr 2024 | 3,958.60 | 4,035.00 | 3,939.00 | 4,000.75 | 4,000.75 | 2,632,613 |
24 abr 2024 | 3,826.10 | 4,000.00 | 3,812.50 | 3,946.70 | 3,946.70 | 4,429,158 |
23 abr 2024 | 3,800.00 | 3,831.85 | 3,783.05 | 3,795.70 | 3,795.70 | 1,321,429 |
22 abr 2024 | 3,800.00 | 3,810.00 | 3,732.60 | 3,785.50 | 3,785.50 | 1,337,755 |
19 abr 2024 | 3,660.00 | 3,761.15 | 3,621.00 | 3,751.30 | 3,751.30 | 2,256,325 |
18 abr 2024 | 3,744.00 | 3,768.00 | 3,652.70 | 3,677.15 | 3,677.15 | 2,294,396 |
16 abr 2024 | 3,626.00 | 3,738.95 | 3,585.35 | 3,722.15 | 3,722.15 | 2,939,862 |
15 abr 2024 | 3,640.00 | 3,700.00 | 3,564.05 | 3,629.25 | 3,629.25 | 3,848,159 |
12 abr 2024 | 3,565.00 | 3,677.55 | 3,550.00 | 3,638.10 | 3,638.10 | 3,042,596 |
10 abr 2024 | 3,550.00 | 3,623.60 | 3,548.65 | 3,565.40 | 3,565.40 | 1,160,813 |
09 abr 2024 | 3,568.00 | 3,589.00 | 3,527.00 | 3,546.55 | 3,546.55 | 649,755 |
08 abr 2024 | 3,600.00 | 3,600.00 | 3,543.05 | 3,567.15 | 3,567.15 | 865,339 |
05 abr 2024 | 3,545.00 | 3,595.00 | 3,507.85 | 3,586.05 | 3,586.05 | 1,123,258 |
04 abr 2024 | 3,609.95 | 3,614.95 | 3,512.20 | 3,540.95 | 3,540.95 | 1,591,827 |
03 abr 2024 | 3,540.00 | 3,610.80 | 3,508.30 | 3,589.30 | 3,589.30 | 2,077,663 |
02 abr 2024 | 3,440.00 | 3,584.00 | 3,412.00 | 3,543.00 | 3,543.00 | 3,169,551 |
01 abr 2024 | 3,392.00 | 3,454.25 | 3,362.10 | 3,403.35 | 3,403.35 | 2,513,886 |
28 mar 2024 | 3,291.00 | 3,345.00 | 3,272.00 | 3,327.00 | 3,327.00 | 1,385,868 |
27 mar 2024 | 3,317.00 | 3,324.90 | 3,245.00 | 3,281.05 | 3,281.05 | 1,503,735 |
26 mar 2024 | 3,193.00 | 3,305.00 | 3,180.00 | 3,300.80 | 3,300.80 | 2,573,125 |
22 mar 2024 | 3,114.05 | 3,209.90 | 3,085.00 | 3,170.80 | 3,170.80 | 2,086,220 |
21 mar 2024 | 3,024.00 | 3,128.45 | 3,020.00 | 3,121.35 | 3,121.35 | 1,962,690 |
20 mar 2024 | 3,074.00 | 3,080.00 | 2,913.60 | 2,980.50 | 2,980.50 | 2,975,349 |
19 mar 2024 | 3,111.75 | 3,144.40 | 3,034.35 | 3,058.90 | 3,058.90 | 1,666,528 |
18 mar 2024 | 3,138.00 | 3,184.00 | 3,105.40 | 3,121.95 | 3,121.95 | 1,967,550 |
15 mar 2024 | 3,164.95 | 3,182.55 | 3,006.00 | 3,099.10 | 3,099.10 | 2,864,705 |
14 mar 2024 | 3,053.95 | 3,177.90 | 3,017.05 | 3,165.95 | 3,165.95 | 2,329,439 |
13 mar 2024 | 3,250.00 | 3,270.35 | 3,015.75 | 3,039.50 | 3,039.50 | 3,448,647 |
12 mar 2024 | 3,375.00 | 3,380.00 | 3,241.10 | 3,267.55 | 3,267.55 | 1,421,483 |
11 mar 2024 | 3,365.00 | 3,428.00 | 3,336.00 | 3,371.45 | 3,371.45 | 2,519,751 |
07 mar 2024 | 3,262.00 | 3,334.00 | 3,255.05 | 3,317.30 | 3,317.30 | 2,251,410 |
06 mar 2024 | 3,238.80 | 3,245.00 | 3,154.30 | 3,228.20 | 3,228.20 | 1,292,669 |
05 mar 2024 | 3,229.00 | 3,266.75 | 3,201.00 | 3,237.00 | 3,237.00 | 1,502,498 |
04 mar 2024 | 3,157.00 | 3,226.85 | 3,133.00 | 3,214.95 | 3,214.95 | 1,892,157 |
01 mar 2024 | 3,099.00 | 3,164.00 | 3,092.00 | 3,154.30 | 3,154.30 | 1,516,443 |
29 feb 2024 | 3,084.95 | 3,105.00 | 3,014.10 | 3,084.05 | 3,084.05 | 1,382,425 |
28 feb 2024 | 3,114.00 | 3,170.00 | 3,061.25 | 3,085.20 | 3,085.20 | 2,725,678 |
27 feb 2024 | 3,044.95 | 3,125.75 | 3,033.25 | 3,095.50 | 3,095.50 | 2,050,688 |
26 feb 2024 | 3,045.45 | 3,075.00 | 3,013.70 | 3,049.75 | 3,049.75 | 849,178 |
23 feb 2024 | 3,006.00 | 3,065.50 | 3,006.00 | 3,045.50 | 3,045.50 | 1,388,116 |
22 feb 2024 | 2,959.00 | 3,010.00 | 2,940.00 | 3,005.65 | 3,005.65 | 919,890 |
21 feb 2024 | 2,997.95 | 3,025.00 | 2,935.10 | 2,948.05 | 2,948.05 | 1,281,770 |
20 feb 2024 | 3,018.80 | 3,018.80 | 2,971.00 | 2,995.30 | 2,995.30 | 979,624 |
20 feb 2024 | 22 Dividendo | |||||
19 feb 2024 | 3,099.95 | 3,113.90 | 3,016.85 | 3,021.75 | 2,999.75 | 1,615,343 |
16 feb 2024 | 3,044.00 | 3,105.00 | 3,035.20 | 3,078.80 | 3,056.38 | 2,732,655 |
15 feb 2024 | 2,990.00 | 3,034.00 | 2,983.15 | 3,023.20 | 3,001.19 | 1,788,864 |
14 feb 2024 | 2,887.00 | 2,966.40 | 2,855.30 | 2,957.10 | 2,935.57 | 1,112,043 |
13 feb 2024 | 2,861.80 | 2,933.00 | 2,824.85 | 2,922.60 | 2,901.32 | 1,805,862 |
12 feb 2024 | 2,975.00 | 2,987.05 | 2,828.00 | 2,846.05 | 2,825.33 | 2,890,465 |
09 feb 2024 | 3,127.00 | 3,127.00 | 2,920.00 | 2,965.35 | 2,943.76 | 3,176,427 |
08 feb 2024 | 2,963.00 | 3,132.00 | 2,956.05 | 3,097.20 | 3,074.65 | 4,475,010 |
07 feb 2024 | 2,964.90 | 2,978.00 | 2,922.00 | 2,949.75 | 2,928.27 | 893,201 |
06 feb 2024 | 2,936.95 | 2,969.00 | 2,907.05 | 2,958.45 | 2,936.91 | 1,421,958 |
05 feb 2024 | 2,980.00 | 3,005.00 | 2,912.70 | 2,932.50 | 2,911.15 | 936,558 |
02 feb 2024 | 3,012.00 | 3,047.95 | 2,965.35 | 2,970.70 | 2,949.07 | 1,256,014 |
01 feb 2024 | 3,020.00 | 3,074.00 | 2,955.15 | 2,997.55 | 2,975.73 | 1,920,618 |
31 ene 2024 | 3,015.00 | 3,018.50 | 2,981.85 | 2,999.40 | 2,977.56 | 1,074,596 |
30 ene 2024 | 2,991.75 | 3,065.00 | 2,986.05 | 3,012.55 | 2,990.62 | 1,853,804 |
29 ene 2024 | 2,910.00 | 2,985.00 | 2,903.90 | 2,976.95 | 2,955.28 | 1,213,259 |
25 ene 2024 | 2,940.00 | 2,958.30 | 2,875.00 | 2,903.80 | 2,882.66 | 1,309,130 |
24 ene 2024 | 2,889.95 | 2,941.95 | 2,820.00 | 2,931.45 | 2,910.11 | 1,330,866 |
23 ene 2024 | 3,007.00 | 3,022.00 | 2,847.25 | 2,890.50 | 2,869.46 | 1,628,038 |
19 ene 2024 | 2,985.00 | 3,032.00 | 2,982.20 | 3,028.15 | 3,006.10 | 1,203,346 |
18 ene 2024 | 2,957.50 | 2,981.00 | 2,845.70 | 2,967.60 | 2,945.99 | 2,066,487 |
17 ene 2024 | 2,980.00 | 3,008.10 | 2,931.80 | 2,958.30 | 2,936.76 | 1,643,170 |
16 ene 2024 | 3,054.00 | 3,064.45 | 2,941.75 | 2,993.55 | 2,971.76 | 2,214,293 |
15 ene 2024 | 3,016.00 | 3,039.20 | 2,985.00 | 3,030.55 | 3,008.49 | 1,135,342 |
12 ene 2024 | 3,030.00 | 3,030.00 | 2,991.00 | 3,001.95 | 2,980.09 | 867,631 |
11 ene 2024 | 3,029.90 | 3,042.85 | 3,013.00 | 3,020.45 | 2,998.46 | 723,628 |
10 ene 2024 | 3,017.10 | 3,025.50 | 2,978.15 | 3,017.30 | 2,995.33 | 1,248,563 |
09 ene 2024 | 3,020.00 | 3,074.80 | 3,001.00 | 3,010.25 | 2,988.33 | 1,979,028 |
08 ene 2024 | 3,017.00 | 3,034.95 | 2,985.00 | 2,995.60 | 2,973.79 | 1,682,520 |
05 ene 2024 | 2,980.00 | 3,079.00 | 2,965.10 | 2,998.85 | 2,977.02 | 5,560,237 |
04 ene 2024 | 2,876.00 | 2,918.00 | 2,865.35 | 2,904.25 | 2,883.11 | 1,740,167 |
03 ene 2024 | 2,763.00 | 2,886.55 | 2,763.00 | 2,870.00 | 2,849.10 | 2,164,728 |
02 ene 2024 | 2,829.90 | 2,838.75 | 2,748.45 | 2,791.80 | 2,771.47 | 1,047,639 |
01 ene 2024 | 2,805.10 | 2,859.90 | 2,805.10 | 2,826.35 | 2,805.77 | 1,038,164 |
29 dic 2023 | 2,807.90 | 2,830.00 | 2,784.00 | 2,804.00 | 2,783.59 | 765,894 |
28 dic 2023 | 2,812.50 | 2,827.00 | 2,796.05 | 2,805.80 | 2,785.37 | 1,003,223 |
27 dic 2023 | 2,832.95 | 2,836.95 | 2,788.00 | 2,808.20 | 2,787.75 | 1,156,573 |
26 dic 2023 | 2,710.00 | 2,829.95 | 2,701.25 | 2,820.65 | 2,800.11 | 2,160,870 |
22 dic 2023 | 2,723.00 | 2,727.00 | 2,677.60 | 2,703.70 | 2,684.02 | 1,000,294 |
21 dic 2023 | 2,639.00 | 2,737.95 | 2,585.00 | 2,706.50 | 2,686.80 | 2,206,814 |
20 dic 2023 | 2,797.95 | 2,819.95 | 2,651.00 | 2,665.90 | 2,646.49 | 1,947,471 |
19 dic 2023 | 2,819.95 | 2,824.40 | 2,776.75 | 2,787.45 | 2,767.16 | 1,272,030 |
18 dic 2023 | 2,760.00 | 2,849.75 | 2,752.25 | 2,813.10 | 2,792.62 | 2,920,105 |
15 dic 2023 | 2,785.85 | 2,792.75 | 2,716.10 | 2,761.80 | 2,741.69 | 1,430,382 |
14 dic 2023 | 2,785.00 | 2,813.55 | 2,765.15 | 2,773.00 | 2,752.81 | 1,193,987 |
13 dic 2023 | 2,749.00 | 2,778.00 | 2,736.55 | 2,770.00 | 2,749.83 | 1,438,726 |
12 dic 2023 | 2,805.15 | 2,820.25 | 2,715.30 | 2,739.90 | 2,719.95 | 2,393,861 |
11 dic 2023 | 2,739.95 | 2,813.00 | 2,722.35 | 2,791.75 | 2,771.42 | 2,624,284 |
08 dic 2023 | 2,700.00 | 2,783.20 | 2,690.05 | 2,733.65 | 2,713.75 | 2,833,575 |
07 dic 2023 | 2,730.00 | 2,741.70 | 2,661.15 | 2,689.75 | 2,670.17 | 2,607,706 |
06 dic 2023 | 2,559.00 | 2,754.15 | 2,556.55 | 2,714.60 | 2,694.84 | 6,078,296 |
05 dic 2023 | 2,519.40 | 2,573.00 | 2,505.20 | 2,552.95 | 2,534.36 | 1,840,576 |
*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. |