Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 0.00 | 0.00 | 0.00 | 1,172.00 | 1,172.00 | 25 |
01 may 2024 | 1,162.00 | 1,216.00 | 1,162.00 | 1,216.00 | 1,216.00 | 5,425 |
30 abr 2024 | 1,206.00 | 1,215.33 | 1,180.00 | 1,180.00 | 1,180.00 | 20,436 |
29 abr 2024 | 1,168.00 | 1,230.08 | 1,168.00 | 1,216.00 | 1,216.00 | 646,492 |
26 abr 2024 | 1,228.00 | 1,228.00 | 1,186.00 | 1,202.00 | 1,202.00 | 528,293 |
25 abr 2024 | 1,214.00 | 1,242.00 | 1,192.00 | 1,206.00 | 1,206.00 | 1,614,051 |
24 abr 2024 | 1,210.00 | 1,232.00 | 1,196.00 | 1,216.00 | 1,216.00 | 602,282 |
23 abr 2024 | 1,188.00 | 1,215.00 | 1,186.00 | 1,198.00 | 1,198.00 | 552,137 |
22 abr 2024 | 1,162.00 | 1,190.00 | 1,150.00 | 1,166.00 | 1,166.00 | 720,422 |
19 abr 2024 | 1,184.00 | 1,198.00 | 1,148.00 | 1,154.00 | 1,154.00 | 721,794 |
18 abr 2024 | 1,140.00 | 1,210.00 | 1,135.50 | 1,210.00 | 1,210.00 | 666,859 |
17 abr 2024 | 1,188.00 | 1,188.00 | 1,115.00 | 1,134.00 | 1,134.00 | 1,381,854 |
16 abr 2024 | 1,230.00 | 1,238.00 | 1,194.00 | 1,196.00 | 1,196.00 | 764,982 |
15 abr 2024 | 1,272.00 | 1,298.00 | 1,250.00 | 1,256.00 | 1,256.00 | 1,536,263 |
12 abr 2024 | 1,258.00 | 1,321.00 | 1,258.00 | 1,276.00 | 1,276.00 | 1,021,761 |
11 abr 2024 | 1,284.00 | 1,286.00 | 1,226.00 | 1,234.00 | 1,234.00 | 1,213,885 |
10 abr 2024 | 1,268.00 | 1,306.32 | 1,240.00 | 1,286.00 | 1,286.00 | 991,204 |
09 abr 2024 | 1,232.00 | 1,282.00 | 1,225.00 | 1,250.00 | 1,250.00 | 793,356 |
08 abr 2024 | 1,262.00 | 1,266.00 | 1,242.00 | 1,244.00 | 1,244.00 | 1,859,924 |
05 abr 2024 | 1,276.00 | 1,282.08 | 1,260.00 | 1,268.00 | 1,268.00 | 1,000,674 |
04 abr 2024 | 1,236.00 | 1,302.00 | 1,272.00 | 1,296.00 | 1,296.00 | 878,783 |
03 abr 2024 | 1,166.00 | 1,227.00 | 1,166.00 | 1,222.00 | 1,222.00 | 13,342 |
02 abr 2024 | 1,166.00 | 1,234.00 | 1,166.00 | 1,184.00 | 1,184.00 | 1,070,383 |
28 mar 2024 | 1,196.00 | 1,200.25 | 1,172.50 | 1,177.00 | 1,177.00 | 451,743 |
27 mar 2024 | 1,186.00 | 1,194.00 | 1,185.00 | 1,189.00 | 1,189.00 | 208,438 |
26 mar 2024 | 1,168.00 | 1,195.00 | 1,168.00 | 1,194.00 | 1,194.00 | 449,551 |
25 mar 2024 | 1,163.00 | 1,173.85 | 1,152.00 | 1,164.00 | 1,164.00 | 349,193 |
22 mar 2024 | 1,194.00 | 1,210.00 | 1,168.00 | 1,168.00 | 1,168.00 | 396,004 |
21 mar 2024 | 1,223.00 | 1,239.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,119,932 |
20 mar 2024 | 1,145.00 | 1,195.00 | 1,145.00 | 1,189.00 | 1,189.00 | 218,163 |
19 mar 2024 | 1,126.00 | 1,156.00 | 1,122.00 | 1,156.00 | 1,156.00 | 237,453 |
18 mar 2024 | 1,137.00 | 1,157.97 | 1,125.00 | 1,125.00 | 1,125.00 | 260,378 |
15 mar 2024 | 1,158.00 | 1,162.00 | 1,133.00 | 1,137.00 | 1,137.00 | 314,088 |
14 mar 2024 | 1,174.00 | 1,191.00 | 1,158.00 | 1,162.00 | 1,162.00 | 406,895 |
13 mar 2024 | 1,140.00 | 1,184.00 | 1,131.52 | 1,181.00 | 1,181.00 | 480,880 |
12 mar 2024 | 1,121.00 | 1,148.00 | 1,120.00 | 1,135.00 | 1,135.00 | 292,311 |
11 mar 2024 | 1,099.00 | 1,123.00 | 1,066.42 | 1,103.00 | 1,103.00 | 1,389,269 |
08 mar 2024 | 1,125.00 | 1,130.00 | 1,096.46 | 1,103.00 | 1,103.00 | 421,166 |
07 mar 2024 | 1,122.00 | 1,154.19 | 1,116.00 | 1,140.00 | 1,140.00 | 467,792 |
06 mar 2024 | 1,123.00 | 1,149.00 | 1,123.00 | 1,138.00 | 1,138.00 | 1,059,349 |
05 mar 2024 | 1,202.00 | 1,202.00 | 1,136.00 | 1,136.00 | 1,136.00 | 466,611 |
04 mar 2024 | 1,269.00 | 1,269.00 | 1,205.00 | 1,210.00 | 1,210.00 | 756,986 |
01 mar 2024 | 1,303.00 | 1,327.00 | 1,257.00 | 1,266.00 | 1,266.00 | 1,777,457 |
29 feb 2024 | 1,247.00 | 1,329.00 | 1,247.00 | 1,308.00 | 1,308.00 | 797,946 |
28 feb 2024 | 1,299.00 | 1,333.00 | 1,190.00 | 1,256.00 | 1,256.00 | 1,292,386 |
27 feb 2024 | 1,237.00 | 1,284.00 | 1,237.00 | 1,284.00 | 1,284.00 | 508,059 |
26 feb 2024 | 1,270.00 | 1,270.00 | 1,229.00 | 1,250.00 | 1,250.00 | 376,136 |
23 feb 2024 | 1,290.00 | 1,290.00 | 1,252.00 | 1,269.00 | 1,269.00 | 575,081 |
22 feb 2024 | 1,288.00 | 1,304.00 | 1,262.00 | 1,284.00 | 1,284.00 | 232,978 |
21 feb 2024 | 1,269.00 | 1,285.00 | 1,255.63 | 1,261.00 | 1,261.00 | 417,966 |
20 feb 2024 | 1,269.00 | 1,274.16 | 1,249.00 | 1,264.00 | 1,264.00 | 251,595 |
19 feb 2024 | 1,307.00 | 1,309.00 | 1,276.75 | 1,284.00 | 1,284.00 | 525,144 |
16 feb 2024 | 1,338.00 | 1,356.11 | 1,308.00 | 1,308.00 | 1,308.00 | 450,881 |
15 feb 2024 | 1,327.00 | 1,366.00 | 1,317.08 | 1,328.00 | 1,328.00 | 569,758 |
14 feb 2024 | 1,249.00 | 1,302.00 | 1,245.00 | 1,302.00 | 1,302.00 | 732,962 |
13 feb 2024 | 1,333.00 | 1,350.00 | 1,245.00 | 1,249.00 | 1,249.00 | 701,045 |
12 feb 2024 | 1,289.00 | 1,342.00 | 1,246.00 | 1,340.00 | 1,340.00 | 944,509 |
09 feb 2024 | 1,219.00 | 1,257.00 | 1,219.00 | 1,244.00 | 1,244.00 | 454,713 |
08 feb 2024 | 1,219.00 | 1,244.00 | 1,217.00 | 1,229.00 | 1,229.00 | 274,619 |
07 feb 2024 | 1,195.00 | 1,259.00 | 1,195.00 | 1,219.00 | 1,219.00 | 215,535 |
06 feb 2024 | 1,185.00 | 1,207.00 | 1,175.00 | 1,207.00 | 1,207.00 | 1,261,355 |
05 feb 2024 | 1,192.00 | 1,215.00 | 1,177.00 | 1,182.00 | 1,182.00 | 359,579 |
02 feb 2024 | 1,180.00 | 1,252.00 | 1,180.00 | 1,199.00 | 1,199.00 | 515,754 |
01 feb 2024 | 1,185.00 | 1,207.85 | 1,181.00 | 1,189.00 | 1,189.00 | 320,830 |
31 ene 2024 | 1,222.00 | 1,237.00 | 1,192.12 | 1,201.00 | 1,201.00 | 353,764 |
30 ene 2024 | 1,250.00 | 1,266.00 | 1,213.63 | 1,243.00 | 1,243.00 | 505,373 |
29 ene 2024 | 1,239.00 | 1,255.00 | 1,226.00 | 1,247.00 | 1,247.00 | 587,302 |
26 ene 2024 | 1,210.00 | 1,255.00 | 1,202.00 | 1,245.00 | 1,245.00 | 450,990 |
25 ene 2024 | 1,231.00 | 1,236.00 | 1,206.89 | 1,209.00 | 1,209.00 | 272,043 |
24 ene 2024 | 1,225.00 | 1,262.00 | 1,225.00 | 1,239.00 | 1,239.00 | 390,683 |
23 ene 2024 | 1,151.00 | 1,209.00 | 1,143.00 | 1,209.00 | 1,209.00 | 447,278 |
22 ene 2024 | 1,179.00 | 1,208.00 | 1,150.00 | 1,150.00 | 1,150.00 | 388,635 |
19 ene 2024 | 1,181.00 | 1,203.00 | 1,172.00 | 1,172.00 | 1,172.00 | 565,366 |
18 ene 2024 | 1,128.00 | 1,177.00 | 1,123.00 | 1,170.00 | 1,170.00 | 1,426,072 |
17 ene 2024 | 1,116.00 | 1,164.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,011,836 |
16 ene 2024 | 1,103.00 | 1,156.63 | 1,076.91 | 1,143.00 | 1,143.00 | 816,689 |
15 ene 2024 | 1,151.00 | 1,204.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,979,573 |
12 ene 2024 | 1,250.00 | 1,277.00 | 1,226.00 | 1,237.00 | 1,237.00 | 778,512 |
11 ene 2024 | 1,221.00 | 1,262.00 | 1,207.00 | 1,217.00 | 1,217.00 | 970,612 |
10 ene 2024 | 1,236.00 | 1,239.00 | 1,199.00 | 1,199.00 | 1,199.00 | 526,085 |
09 ene 2024 | 1,253.00 | 1,246.00 | 1,240.00 | 1,241.00 | 1,241.00 | 2,988,299 |
08 ene 2024 | 1,186.00 | 1,248.00 | 1,184.05 | 1,246.00 | 1,246.00 | 601,805 |
05 ene 2024 | 1,185.00 | 1,198.95 | 1,168.00 | 1,196.00 | 1,196.00 | 497,263 |
04 ene 2024 | 1,164.00 | 1,193.00 | 1,164.00 | 1,188.00 | 1,188.00 | 422,647 |
03 ene 2024 | 1,189.00 | 1,205.00 | 1,171.00 | 1,183.00 | 1,183.00 | 437,703 |
02 ene 2024 | 1,195.00 | 1,206.00 | 1,185.00 | 1,192.00 | 1,192.00 | 1,441,542 |
29 dic 2023 | 1,213.00 | 1,224.00 | 1,210.00 | 1,219.00 | 1,219.00 | 336,049 |
28 dic 2023 | 1,245.00 | 1,246.00 | 1,201.00 | 1,215.00 | 1,215.00 | 470,964 |
27 dic 2023 | 1,235.00 | 1,244.00 | 1,220.20 | 1,237.00 | 1,237.00 | 347,212 |
22 dic 2023 | 1,212.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | 365,437 |
21 dic 2023 | 1,226.00 | 1,236.00 | 1,212.90 | 1,221.00 | 1,221.00 | 586,913 |
20 dic 2023 | 1,269.00 | 1,275.00 | 1,250.63 | 1,255.00 | 1,255.00 | 768,857 |
19 dic 2023 | 1,260.00 | 1,284.00 | 1,235.06 | 1,252.00 | 1,252.00 | 697,186 |
18 dic 2023 | 1,284.00 | 1,286.00 | 1,243.00 | 1,249.00 | 1,249.00 | 748,708 |
15 dic 2023 | 1,340.00 | 1,350.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,220,648 |
14 dic 2023 | 1,308.00 | 1,363.00 | 1,308.00 | 1,339.00 | 1,339.00 | 793,598 |
13 dic 2023 | 1,294.00 | 1,296.00 | 1,244.00 | 1,263.00 | 1,263.00 | 767,113 |
12 dic 2023 | 1,294.00 | 1,300.00 | 1,274.00 | 1,287.00 | 1,287.00 | 369,336 |
11 dic 2023 | 1,278.00 | 1,287.00 | 1,266.00 | 1,279.00 | 1,279.00 | 181,541 |
08 dic 2023 | 1,255.00 | 1,295.00 | 1,253.00 | 1,279.00 | 1,279.00 | 436,919 |
*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. |