Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 1,711.15 | 1,735.00 | 1,711.00 | 1,717.00 | 1,717.00 | 662,754 |
13 jun 2024 | 1,730.00 | 1,737.80 | 1,719.05 | 1,726.40 | 1,726.40 | 76,830 |
12 jun 2024 | 1,716.10 | 1,733.90 | 1,711.65 | 1,715.50 | 1,715.50 | 126,459 |
11 jun 2024 | 1,745.30 | 1,745.50 | 1,717.10 | 1,720.30 | 1,720.30 | 137,666 |
10 jun 2024 | 1,759.95 | 1,772.95 | 1,733.30 | 1,745.50 | 1,745.50 | 754,324 |
07 jun 2024 | 1,734.95 | 1,758.60 | 1,721.85 | 1,753.05 | 1,753.05 | 490,035 |
06 jun 2024 | 1,727.95 | 1,738.00 | 1,703.95 | 1,735.00 | 1,735.00 | 239,151 |
05 jun 2024 | 1,667.75 | 1,724.70 | 1,645.40 | 1,718.75 | 1,718.75 | 293,730 |
04 jun 2024 | 1,718.00 | 1,718.00 | 1,602.20 | 1,638.60 | 1,638.60 | 554,378 |
03 jun 2024 | 1,720.00 | 1,736.60 | 1,700.45 | 1,719.05 | 1,719.05 | 665,687 |
31 may 2024 | 1,695.05 | 1,703.65 | 1,661.75 | 1,679.70 | 1,679.70 | 366,895 |
30 may 2024 | 1,680.25 | 1,707.35 | 1,680.25 | 1,690.65 | 1,690.65 | 275,510 |
29 may 2024 | 1,692.05 | 1,710.45 | 1,682.05 | 1,688.30 | 1,688.30 | 86,282 |
28 may 2024 | 1,719.85 | 1,719.85 | 1,699.50 | 1,702.25 | 1,702.25 | 23,070 |
27 may 2024 | 1,701.05 | 1,721.90 | 1,701.05 | 1,710.95 | 1,710.95 | 311,075 |
24 may 2024 | 1,700.15 | 1,717.75 | 1,694.55 | 1,703.00 | 1,703.00 | 123,527 |
23 may 2024 | 1,700.45 | 1,712.95 | 1,697.70 | 1,708.65 | 1,708.65 | 149,956 |
22 may 2024 | 1,707.00 | 1,707.00 | 1,681.05 | 1,700.40 | 1,700.40 | 483,253 |
21 may 2024 | 1,696.40 | 1,714.60 | 1,691.00 | 1,697.10 | 1,697.10 | 46,272 |
17 may 2024 | 1,663.15 | 1,705.95 | 1,663.15 | 1,697.00 | 1,697.00 | 216,324 |
16 may 2024 | 1,652.05 | 1,675.00 | 1,648.10 | 1,671.90 | 1,671.90 | 228,244 |
15 may 2024 | 1,643.30 | 1,654.00 | 1,637.30 | 1,651.25 | 1,651.25 | 89,635 |
14 may 2024 | 1,640.25 | 1,649.80 | 1,633.00 | 1,646.10 | 1,646.10 | 92,928 |
13 may 2024 | 1,624.95 | 1,644.25 | 1,615.35 | 1,641.15 | 1,641.15 | 373,821 |
10 may 2024 | 1,644.00 | 1,653.05 | 1,615.75 | 1,630.50 | 1,630.50 | 198,710 |
09 may 2024 | 1,648.35 | 1,661.55 | 1,636.50 | 1,642.25 | 1,642.25 | 249,055 |
08 may 2024 | 1,640.00 | 1,657.00 | 1,635.35 | 1,648.60 | 1,648.60 | 287,858 |
07 may 2024 | 1,630.00 | 1,647.00 | 1,617.30 | 1,644.30 | 1,644.30 | 393,559 |
06 may 2024 | 1,600.00 | 1,633.00 | 1,595.15 | 1,624.75 | 1,624.75 | 1,127,069 |
03 may 2024 | 1,584.65 | 1,587.30 | 1,544.15 | 1,547.25 | 1,547.25 | 1,645,704 |
02 may 2024 | 1,596.00 | 1,596.00 | 1,552.55 | 1,575.80 | 1,575.80 | 10,526,260 |
30 abr 2024 | 1,643.70 | 1,647.00 | 1,621.00 | 1,623.75 | 1,623.75 | 241,364 |
29 abr 2024 | 1,613.20 | 1,646.95 | 1,609.40 | 1,640.25 | 1,640.25 | 370,245 |
26 abr 2024 | 1,644.00 | 1,654.80 | 1,605.00 | 1,608.40 | 1,608.40 | 1,112,366 |
25 abr 2024 | 1,675.00 | 1,689.45 | 1,620.00 | 1,643.00 | 1,643.00 | 2,544,976 |
24 abr 2024 | 1,806.65 | 1,845.50 | 1,806.65 | 1,843.05 | 1,843.05 | 143,115 |
23 abr 2024 | 1,819.75 | 1,828.90 | 1,803.80 | 1,813.25 | 1,813.25 | 70,454 |
22 abr 2024 | 1,800.20 | 1,822.00 | 1,800.20 | 1,809.85 | 1,809.85 | 349,574 |
19 abr 2024 | 1,776.00 | 1,804.95 | 1,763.40 | 1,793.20 | 1,793.20 | 203,258 |
18 abr 2024 | 1,797.80 | 1,813.10 | 1,782.80 | 1,786.45 | 1,786.45 | 245,467 |
16 abr 2024 | 1,775.05 | 1,804.60 | 1,775.05 | 1,795.40 | 1,795.40 | 151,037 |
15 abr 2024 | 1,777.35 | 1,809.00 | 1,777.35 | 1,797.85 | 1,797.85 | 285,462 |
12 abr 2024 | 1,818.65 | 1,818.65 | 1,798.75 | 1,813.60 | 1,813.60 | 319,551 |
10 abr 2024 | 1,787.80 | 1,829.25 | 1,783.25 | 1,825.10 | 1,825.10 | 351,642 |
09 abr 2024 | 1,791.00 | 1,793.00 | 1,776.10 | 1,782.25 | 1,782.25 | 28,190 |
08 abr 2024 | 1,798.95 | 1,801.20 | 1,784.75 | 1,788.00 | 1,788.00 | 239,675 |
05 abr 2024 | 1,748.00 | 1,787.40 | 1,741.30 | 1,785.25 | 1,785.25 | 163,548 |
04 abr 2024 | 1,740.00 | 1,751.85 | 1,723.40 | 1,748.70 | 1,748.70 | 230,055 |
03 abr 2024 | 1,755.95 | 1,755.95 | 1,729.30 | 1,731.50 | 1,731.50 | 100,571 |
02 abr 2024 | 1,794.90 | 1,795.45 | 1,754.90 | 1,756.65 | 1,756.65 | 215,540 |
01 abr 2024 | 1,790.10 | 1,817.70 | 1,786.15 | 1,789.50 | 1,789.50 | 143,233 |
28 mar 2024 | 1,776.15 | 1,803.50 | 1,774.10 | 1,785.80 | 1,785.80 | 191,686 |
27 mar 2024 | 1,755.00 | 1,778.90 | 1,752.95 | 1,775.65 | 1,775.65 | 121,653 |
26 mar 2024 | 1,771.75 | 1,775.25 | 1,750.00 | 1,754.95 | 1,754.95 | 173,471 |
22 mar 2024 | 1,760.70 | 1,782.85 | 1,760.70 | 1,774.70 | 1,774.70 | 220,011 |
21 mar 2024 | 1,774.35 | 1,790.00 | 1,765.25 | 1,772.20 | 1,772.20 | 31,968 |
20 mar 2024 | 1,749.05 | 1,768.60 | 1,730.55 | 1,765.25 | 1,765.25 | 116,731 |
19 mar 2024 | 1,738.80 | 1,756.95 | 1,731.30 | 1,748.85 | 1,748.85 | 180,543 |
18 mar 2024 | 1,739.65 | 1,744.90 | 1,715.40 | 1,737.25 | 1,737.25 | 330,956 |
15 mar 2024 | 1,739.40 | 1,755.00 | 1,721.50 | 1,738.95 | 1,738.95 | 387,489 |
14 mar 2024 | 1,725.00 | 1,757.55 | 1,720.00 | 1,743.15 | 1,743.15 | 41,648 |
13 mar 2024 | 1,721.05 | 1,742.45 | 1,717.85 | 1,727.90 | 1,727.90 | 110,013 |
12 mar 2024 | 1,734.00 | 1,742.85 | 1,708.15 | 1,720.35 | 1,720.35 | 202,293 |
11 mar 2024 | 1,755.40 | 1,764.85 | 1,725.00 | 1,729.20 | 1,729.20 | 123,043 |
07 mar 2024 | 1,760.00 | 1,764.90 | 1,744.25 | 1,748.15 | 1,748.15 | 110,371 |
06 mar 2024 | 1,720.65 | 1,771.30 | 1,719.00 | 1,758.30 | 1,758.30 | 224,444 |
05 mar 2024 | 1,720.50 | 1,726.95 | 1,708.95 | 1,716.00 | 1,716.00 | 101,039 |
04 mar 2024 | 1,725.45 | 1,741.55 | 1,718.50 | 1,727.00 | 1,727.00 | 289,656 |
01 mar 2024 | 1,691.05 | 1,729.90 | 1,691.05 | 1,727.25 | 1,727.25 | 278,465 |
29 feb 2024 | 1,684.05 | 1,701.60 | 1,666.80 | 1,690.80 | 1,690.80 | 7,373,695 |
28 feb 2024 | 1,712.70 | 1,712.70 | 1,676.35 | 1,683.55 | 1,683.55 | 48,726 |
27 feb 2024 | 1,706.70 | 1,712.90 | 1,697.00 | 1,706.30 | 1,706.30 | 76,069 |
26 feb 2024 | 1,724.75 | 1,724.75 | 1,702.50 | 1,706.70 | 1,706.70 | 201,469 |
23 feb 2024 | 1,733.35 | 1,733.35 | 1,715.55 | 1,724.80 | 1,724.80 | 195,476 |
22 feb 2024 | 1,754.05 | 1,754.05 | 1,714.85 | 1,726.50 | 1,726.50 | 53,419 |
21 feb 2024 | 1,770.00 | 1,770.00 | 1,741.15 | 1,745.95 | 1,745.95 | 66,996 |
20 feb 2024 | 1,739.95 | 1,769.35 | 1,738.60 | 1,763.10 | 1,763.10 | 119,985 |
19 feb 2024 | 1,747.85 | 1,747.85 | 1,725.40 | 1,731.50 | 1,731.50 | 92,581 |
16 feb 2024 | 1,761.85 | 1,761.85 | 1,732.90 | 1,735.90 | 1,735.90 | 175,926 |
15 feb 2024 | 1,757.95 | 1,757.95 | 1,721.00 | 1,740.35 | 1,740.35 | 30,911 |
14 feb 2024 | 1,722.85 | 1,764.30 | 1,712.10 | 1,748.10 | 1,748.10 | 73,293 |
13 feb 2024 | 1,716.15 | 1,745.00 | 1,710.00 | 1,737.15 | 1,737.15 | 70,972 |
12 feb 2024 | 1,745.20 | 1,745.20 | 1,691.05 | 1,710.05 | 1,710.05 | 140,152 |
09 feb 2024 | 1,733.95 | 1,749.40 | 1,719.15 | 1,742.15 | 1,742.15 | 218,230 |
08 feb 2024 | 1,793.55 | 1,801.75 | 1,727.50 | 1,730.20 | 1,730.20 | 146,546 |
07 feb 2024 | 1,798.55 | 1,809.85 | 1,784.15 | 1,793.50 | 1,793.50 | 85,193 |
06 feb 2024 | 1,809.75 | 1,810.00 | 1,783.25 | 1,787.65 | 1,787.65 | 75,157 |
05 feb 2024 | 1,827.20 | 1,827.20 | 1,798.75 | 1,809.55 | 1,809.55 | 213,411 |
02 feb 2024 | 1,839.00 | 1,849.95 | 1,818.50 | 1,824.00 | 1,824.00 | 167,981 |
01 feb 2024 | 1,802.15 | 1,830.90 | 1,802.15 | 1,822.05 | 1,822.05 | 66,677 |
31 ene 2024 | 1,814.05 | 1,841.00 | 1,789.40 | 1,824.55 | 1,824.55 | 75,310 |
30 ene 2024 | 1,823.50 | 1,838.95 | 1,803.60 | 1,822.55 | 1,822.55 | 72,681 |
29 ene 2024 | 1,780.25 | 1,830.00 | 1,776.35 | 1,823.50 | 1,823.50 | 144,427 |
25 ene 2024 | 1,787.75 | 1,796.60 | 1,752.60 | 1,767.30 | 1,767.30 | 323,299 |
24 ene 2024 | 1,788.85 | 1,804.00 | 1,764.00 | 1,789.00 | 1,789.00 | 64,982 |
23 ene 2024 | 1,776.75 | 1,824.75 | 1,765.00 | 1,784.25 | 1,784.25 | 141,221 |
19 ene 2024 | 1,794.75 | 1,799.95 | 1,753.45 | 1,765.75 | 1,765.75 | 1,946,421 |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 1,829.85 | 1,834.15 | 1,776.35 | 1,779.90 | 1,779.90 | 140,547 |
16 ene 2024 | 1,848.65 | 1,860.85 | 1,841.45 | 1,847.60 | 1,847.60 | 27,465 |
*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. |