Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 2,276.00 | 2,284.00 | 2,236.00 | 2,262.00 | 2,262.00 | 1,305,908 |
16 may 2024 | 2,270.00 | 2,284.00 | 2,212.00 | 2,284.00 | 2,284.00 | 712,554 |
15 may 2024 | 2,210.00 | 2,244.00 | 2,188.00 | 2,240.00 | 2,240.00 | 545,108 |
14 may 2024 | 2,194.00 | 2,206.00 | 2,176.00 | 2,202.00 | 2,202.00 | 492,894 |
13 may 2024 | 2,184.00 | 2,200.00 | 2,176.00 | 2,192.00 | 2,192.00 | 361,493 |
10 may 2024 | 2,160.00 | 2,186.00 | 2,140.00 | 2,178.00 | 2,178.00 | 756,046 |
09 may 2024 | 2,142.00 | 2,164.00 | 2,126.00 | 2,154.00 | 2,154.00 | 861,408 |
08 may 2024 | 2,168.00 | 2,172.00 | 2,128.00 | 2,146.00 | 2,146.00 | 784,821 |
07 may 2024 | 2,202.00 | 2,216.00 | 2,162.00 | 2,180.00 | 2,180.00 | 2,264,321 |
03 may 2024 | 2,146.00 | 2,194.00 | 2,116.00 | 2,152.00 | 2,152.00 | 509,932 |
02 may 2024 | 2,080.00 | 2,130.00 | 2,066.00 | 2,130.00 | 2,130.00 | 576,155 |
01 may 2024 | 2,096.00 | 2,140.00 | 2,062.00 | 2,080.00 | 2,080.00 | 2,050,835 |
30 abr 2024 | 2,054.00 | 2,116.00 | 2,034.00 | 2,100.00 | 2,100.00 | 1,158,113 |
29 abr 2024 | 2,062.00 | 2,080.00 | 2,022.00 | 2,032.00 | 2,032.00 | 770,771 |
26 abr 2024 | 1,993.00 | 2,062.00 | 1,993.00 | 2,048.00 | 2,048.00 | 834,779 |
25 abr 2024 | 1,982.00 | 1,996.00 | 1,949.74 | 1,975.00 | 1,975.00 | 1,080,816 |
24 abr 2024 | 2,012.00 | 2,016.00 | 1,965.00 | 1,981.00 | 1,981.00 | 779,341 |
23 abr 2024 | 1,976.00 | 2,004.00 | 1,962.00 | 2,000.00 | 2,000.00 | 1,775,950 |
22 abr 2024 | 2,022.00 | 2,022.00 | 1,958.00 | 1,960.00 | 1,960.00 | 939,014 |
19 abr 2024 | 1,996.00 | 2,008.00 | 1,961.00 | 2,000.00 | 2,000.00 | 2,391,735 |
18 abr 2024 | 2,070.00 | 2,076.00 | 2,004.00 | 2,024.00 | 2,024.00 | 1,412,317 |
17 abr 2024 | 2,026.00 | 2,076.00 | 2,021.00 | 2,050.00 | 2,050.00 | 965,667 |
16 abr 2024 | 2,078.00 | 2,094.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1,188,616 |
15 abr 2024 | 2,084.00 | 2,142.00 | 2,082.00 | 2,122.00 | 2,122.00 | 533,601 |
12 abr 2024 | 2,142.00 | 2,176.00 | 2,124.00 | 2,124.00 | 2,124.00 | 1,022,276 |
11 abr 2024 | 2,082.00 | 2,120.00 | 2,076.00 | 2,112.00 | 2,112.00 | 1,286,291 |
10 abr 2024 | 2,108.00 | 2,122.00 | 2,072.00 | 2,086.00 | 2,086.00 | 1,314,135 |
09 abr 2024 | 2,112.00 | 2,116.00 | 2,072.00 | 2,088.00 | 2,088.00 | 849,876 |
08 abr 2024 | 2,078.00 | 2,120.00 | 2,076.81 | 2,118.00 | 2,118.00 | 1,127,428 |
05 abr 2024 | 2,056.00 | 2,080.00 | 2,032.00 | 2,080.00 | 2,080.00 | 1,103,248 |
04 abr 2024 | 2,078.00 | 2,104.00 | 2,078.00 | 2,090.00 | 2,090.00 | 1,831,241 |
03 abr 2024 | 2,048.00 | 2,087.00 | 2,039.00 | 2,080.00 | 2,080.00 | 1,043,817 |
02 abr 2024 | 2,040.00 | 2,098.00 | 2,036.00 | 2,054.00 | 2,054.00 | 1,481,761 |
28 mar 2024 | 2,071.00 | 2,089.00 | 2,050.00 | 2,054.00 | 2,054.00 | 464,697 |
27 mar 2024 | 2,093.00 | 2,094.00 | 2,056.00 | 2,060.00 | 2,060.00 | 1,151,762 |
26 mar 2024 | 2,090.00 | 2,109.00 | 2,082.00 | 2,099.00 | 2,099.00 | 1,216,646 |
25 mar 2024 | 2,053.00 | 2,103.00 | 2,053.00 | 2,096.00 | 2,096.00 | 666,395 |
22 mar 2024 | 2,044.00 | 2,062.00 | 2,032.00 | 2,062.00 | 2,062.00 | 1,213,107 |
21 mar 2024 | 2,029.00 | 2,051.00 | 1,994.50 | 2,034.00 | 2,034.00 | 1,898,350 |
20 mar 2024 | 1,997.50 | 2,012.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,028,959 |
19 mar 2024 | 1,971.00 | 2,003.00 | 1,968.00 | 2,002.00 | 2,002.00 | 539,258 |
18 mar 2024 | 1,987.00 | 1,992.50 | 1,976.00 | 1,990.50 | 1,990.50 | 1,180,686 |
15 mar 2024 | 1,986.50 | 2,000.00 | 1,965.50 | 1,975.00 | 1,975.00 | 1,863,350 |
14 mar 2024 | 2,000.00 | 2,008.00 | 1,986.00 | 1,996.00 | 1,996.00 | 907,448 |
13 mar 2024 | 2,001.00 | 2,019.00 | 1,996.00 | 2,000.00 | 2,000.00 | 1,508,360 |
12 mar 2024 | 1,968.50 | 2,000.00 | 1,955.50 | 1,999.50 | 1,999.50 | 2,260,170 |
11 mar 2024 | 1,932.00 | 1,956.00 | 1,932.00 | 1,950.50 | 1,950.50 | 632,329 |
08 mar 2024 | 1,968.50 | 1,968.50 | 1,945.00 | 1,949.50 | 1,949.50 | 1,182,364 |
07 mar 2024 | 1,963.50 | 1,981.00 | 1,945.50 | 1,955.50 | 1,955.50 | 1,252,267 |
06 mar 2024 | 1,961.50 | 1,970.00 | 1,939.00 | 1,966.00 | 1,966.00 | 1,460,028 |
05 mar 2024 | 1,924.50 | 1,967.00 | 1,924.50 | 1,954.50 | 1,954.50 | 847,144 |
04 mar 2024 | 1,942.00 | 1,949.00 | 1,928.50 | 1,941.50 | 1,941.50 | 1,059,587 |
01 mar 2024 | 1,928.00 | 1,954.00 | 1,910.00 | 1,948.00 | 1,948.00 | 938,419 |
29 feb 2024 | 1,890.00 | 1,931.00 | 1,885.00 | 1,925.50 | 1,925.50 | 1,777,908 |
28 feb 2024 | 1,871.50 | 1,887.50 | 1,857.95 | 1,882.50 | 1,882.50 | 581,992 |
27 feb 2024 | 1,875.50 | 1,881.00 | 1,859.50 | 1,873.50 | 1,873.50 | 950,137 |
26 feb 2024 | 1,871.50 | 1,881.50 | 1,864.50 | 1,872.00 | 1,872.00 | 2,035,689 |
23 feb 2024 | 1,849.50 | 1,882.00 | 1,849.50 | 1,872.50 | 1,872.50 | 892,271 |
22 feb 2024 | 1,860.50 | 1,879.50 | 1,837.50 | 1,879.50 | 1,879.50 | 1,069,968 |
21 feb 2024 | 1,835.50 | 1,849.00 | 1,820.00 | 1,838.50 | 1,838.50 | 2,792,242 |
20 feb 2024 | 1,872.00 | 1,875.40 | 1,839.00 | 1,839.00 | 1,839.00 | 572,370 |
19 feb 2024 | 1,848.50 | 1,877.00 | 1,845.00 | 1,877.00 | 1,877.00 | 672,500 |
16 feb 2024 | 1,825.00 | 1,862.50 | 1,822.50 | 1,857.50 | 1,857.50 | 1,463,928 |
15 feb 2024 | 1,809.50 | 1,838.50 | 1,798.50 | 1,807.00 | 1,807.00 | 794,686 |
14 feb 2024 | 1,754.50 | 1,787.50 | 1,754.50 | 1,776.00 | 1,776.00 | 409,087 |
13 feb 2024 | 1,802.00 | 1,814.00 | 1,727.50 | 1,755.00 | 1,755.00 | 744,659 |
12 feb 2024 | 1,797.00 | 1,808.50 | 1,784.50 | 1,808.50 | 1,808.50 | 713,886 |
09 feb 2024 | 1,782.00 | 1,798.50 | 1,772.50 | 1,787.50 | 1,787.50 | 1,300,043 |
08 feb 2024 | 1,790.00 | 1,813.50 | 1,779.50 | 1,782.00 | 1,782.00 | 612,002 |
07 feb 2024 | 1,792.50 | 1,793.00 | 1,761.50 | 1,775.50 | 1,775.50 | 2,044,411 |
06 feb 2024 | 1,772.00 | 1,789.50 | 1,756.50 | 1,783.50 | 1,783.50 | 1,044,715 |
05 feb 2024 | 1,783.00 | 1,804.00 | 1,764.93 | 1,765.00 | 1,765.00 | 1,114,502 |
02 feb 2024 | 1,807.00 | 1,808.00 | 1,763.00 | 1,778.00 | 1,778.00 | 2,173,998 |
01 feb 2024 | 1,763.50 | 1,813.00 | 1,754.42 | 1,787.00 | 1,787.00 | 908,490 |
31 ene 2024 | 1,778.50 | 1,790.50 | 1,754.00 | 1,786.00 | 1,786.00 | 1,457,587 |
30 ene 2024 | 1,768.50 | 1,778.50 | 1,761.50 | 1,778.50 | 1,778.50 | 1,121,581 |
29 ene 2024 | 1,812.00 | 1,814.00 | 1,748.00 | 1,753.00 | 1,753.00 | 2,925,028 |
26 ene 2024 | 1,791.50 | 1,818.50 | 1,762.00 | 1,815.00 | 1,815.00 | 1,419,919 |
25 ene 2024 | 1,695.00 | 1,786.00 | 1,686.50 | 1,777.50 | 1,777.50 | 1,541,573 |
24 ene 2024 | 1,616.00 | 1,637.00 | 1,610.50 | 1,637.00 | 1,637.00 | 1,096,677 |
23 ene 2024 | 1,628.50 | 1,633.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,102,367 |
22 ene 2024 | 1,607.00 | 1,621.50 | 1,600.50 | 1,614.00 | 1,614.00 | 2,478,419 |
19 ene 2024 | 1,596.50 | 1,602.50 | 1,575.50 | 1,587.00 | 1,587.00 | 809,470 |
18 ene 2024 | 1,564.00 | 1,600.00 | 1,549.50 | 1,586.00 | 1,586.00 | 1,316,814 |
17 ene 2024 | 1,554.00 | 1,576.50 | 1,540.32 | 1,560.00 | 1,560.00 | 776,400 |
16 ene 2024 | 1,589.50 | 1,604.00 | 1,583.50 | 1,587.00 | 1,587.00 | 1,304,906 |
15 ene 2024 | 1,605.50 | 1,613.50 | 1,589.50 | 1,608.50 | 1,608.50 | 1,001,158 |
12 ene 2024 | 1,567.00 | 1,615.50 | 1,567.00 | 1,604.00 | 1,604.00 | 2,030,897 |
11 ene 2024 | 1,615.00 | 1,615.00 | 1,580.50 | 1,584.00 | 1,584.00 | 1,800,766 |
10 ene 2024 | 1,587.50 | 1,605.00 | 1,587.50 | 1,596.50 | 1,596.50 | 1,110,479 |
09 ene 2024 | 1,609.00 | 1,614.50 | 1,566.00 | 1,580.50 | 1,580.50 | 424,138 |
08 ene 2024 | 1,611.00 | 1,612.50 | 1,579.50 | 1,608.50 | 1,608.50 | 1,513,076 |
05 ene 2024 | 1,604.00 | 1,613.00 | 1,574.50 | 1,591.00 | 1,591.00 | 1,708,330 |
04 ene 2024 | 1,609.00 | 1,625.50 | 1,594.00 | 1,616.50 | 1,616.50 | 985,138 |
03 ene 2024 | 1,628.50 | 1,660.50 | 1,603.50 | 1,606.50 | 1,606.50 | 2,735,746 |
02 ene 2024 | 1,707.00 | 1,707.00 | 1,639.76 | 1,651.00 | 1,651.00 | 523,595 |
29 dic 2023 | 1,685.50 | 1,708.13 | 1,674.50 | 1,680.50 | 1,680.50 | 211,073 |
28 dic 2023 | 1,705.00 | 1,711.00 | 1,676.00 | 1,678.50 | 1,678.50 | 476,309 |
27 dic 2023 | 1,710.00 | 1,718.03 | 1,679.50 | 1,690.00 | 1,690.00 | 584,971 |
22 dic 2023 | 1,688.50 | 1,705.88 | 1,672.22 | 1,692.50 | 1,692.50 | 200,169 |
*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. |