Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,882.45 | 2,895.00 | 2,854.65 | 2,868.20 | 2,868.20 | 159,236 |
27 jun 2024 | 2,851.30 | 2,903.00 | 2,794.00 | 2,884.80 | 2,884.80 | 512,705 |
26 jun 2024 | 2,909.85 | 2,909.85 | 2,844.75 | 2,851.35 | 2,851.35 | 96,309 |
25 jun 2024 | 2,926.95 | 2,946.60 | 2,894.00 | 2,910.00 | 2,910.00 | 69,862 |
24 jun 2024 | 2,846.40 | 2,923.85 | 2,816.20 | 2,915.85 | 2,915.85 | 55,833 |
21 jun 2024 | 2,887.95 | 2,921.15 | 2,824.75 | 2,837.00 | 2,837.00 | 266,452 |
20 jun 2024 | 2,935.85 | 2,955.55 | 2,857.10 | 2,870.70 | 2,870.70 | 59,141 |
19 jun 2024 | 2,978.05 | 2,978.05 | 2,927.15 | 2,932.15 | 2,932.15 | 40,834 |
18 jun 2024 | 2,970.00 | 3,013.95 | 2,955.55 | 2,960.50 | 2,960.50 | 90,387 |
14 jun 2024 | 2,870.25 | 2,945.00 | 2,865.00 | 2,927.00 | 2,927.00 | 133,459 |
13 jun 2024 | 2,830.00 | 2,877.95 | 2,789.00 | 2,864.05 | 2,864.05 | 88,708 |
12 jun 2024 | 2,836.00 | 2,848.60 | 2,782.00 | 2,787.85 | 2,787.85 | 30,710 |
11 jun 2024 | 2,847.40 | 2,855.00 | 2,809.60 | 2,833.80 | 2,833.80 | 76,590 |
10 jun 2024 | 2,869.80 | 2,885.00 | 2,801.00 | 2,807.80 | 2,807.80 | 46,424 |
07 jun 2024 | 2,669.80 | 2,868.25 | 2,669.80 | 2,857.10 | 2,857.10 | 316,469 |
06 jun 2024 | 2,765.50 | 2,765.50 | 2,671.80 | 2,699.65 | 2,699.65 | 88,498 |
05 jun 2024 | 2,575.45 | 2,752.00 | 2,570.90 | 2,742.65 | 2,742.65 | 169,246 |
04 jun 2024 | 2,649.90 | 2,649.90 | 2,449.00 | 2,575.45 | 2,575.45 | 180,888 |
03 jun 2024 | 2,580.00 | 2,654.00 | 2,556.60 | 2,636.15 | 2,636.15 | 151,726 |
31 may 2024 | 2,529.45 | 2,568.50 | 2,495.70 | 2,506.45 | 2,506.45 | 155,575 |
30 may 2024 | 2,524.95 | 2,531.00 | 2,479.75 | 2,494.70 | 2,494.70 | 31,975 |
29 may 2024 | 2,520.95 | 2,547.20 | 2,501.00 | 2,532.70 | 2,532.70 | 20,771 |
28 may 2024 | 2,563.95 | 2,580.60 | 2,548.20 | 2,552.20 | 2,552.20 | 17,674 |
27 may 2024 | 2,581.00 | 2,590.10 | 2,540.85 | 2,547.80 | 2,547.80 | 55,854 |
24 may 2024 | 2,592.65 | 2,605.00 | 2,572.45 | 2,580.05 | 2,580.05 | 98,796 |
23 may 2024 | 2,529.55 | 2,616.80 | 2,500.95 | 2,610.05 | 2,610.05 | 183,756 |
22 may 2024 | 2,523.85 | 2,535.00 | 2,491.20 | 2,520.60 | 2,520.60 | 52,801 |
21 may 2024 | 2,509.95 | 2,536.75 | 2,466.30 | 2,522.20 | 2,522.20 | 125,645 |
17 may 2024 | 2,427.85 | 2,557.95 | 2,426.00 | 2,514.45 | 2,514.45 | 437,921 |
16 may 2024 | 2,319.95 | 2,393.00 | 2,288.00 | 2,372.85 | 2,372.85 | 242,211 |
15 may 2024 | 2,284.35 | 2,317.50 | 2,254.70 | 2,302.55 | 2,302.55 | 73,600 |
14 may 2024 | 2,170.05 | 2,279.65 | 2,170.05 | 2,270.55 | 2,270.55 | 314,419 |
13 may 2024 | 2,208.90 | 2,208.90 | 2,159.10 | 2,188.25 | 2,188.25 | 28,825 |
10 may 2024 | 2,202.05 | 2,231.40 | 2,183.30 | 2,192.70 | 2,192.70 | 52,186 |
09 may 2024 | 2,185.90 | 2,256.75 | 2,185.90 | 2,212.15 | 2,212.15 | 82,992 |
08 may 2024 | 2,191.15 | 2,195.00 | 2,161.60 | 2,182.15 | 2,182.15 | 26,684 |
07 may 2024 | 2,231.85 | 2,237.60 | 2,163.25 | 2,191.30 | 2,191.30 | 27,500 |
06 may 2024 | 2,209.95 | 2,240.00 | 2,192.90 | 2,224.70 | 2,224.70 | 82,011 |
03 may 2024 | 2,210.00 | 2,210.00 | 2,172.90 | 2,192.95 | 2,192.95 | 263,758 |
02 may 2024 | 2,167.35 | 2,205.05 | 2,166.40 | 2,184.45 | 2,184.45 | 82,446 |
30 abr 2024 | 2,073.15 | 2,169.25 | 2,073.15 | 2,156.30 | 2,156.30 | 243,243 |
29 abr 2024 | 2,062.85 | 2,067.50 | 2,001.00 | 2,062.85 | 2,062.85 | 71,440 |
26 abr 2024 | 2,104.45 | 2,104.45 | 2,038.45 | 2,044.25 | 2,044.25 | 55,951 |
25 abr 2024 | 2,060.00 | 2,113.05 | 2,042.10 | 2,095.55 | 2,095.55 | 87,374 |
24 abr 2024 | 2,059.50 | 2,090.25 | 2,053.80 | 2,059.25 | 2,059.25 | 11,222 |
23 abr 2024 | 2,099.65 | 2,114.35 | 2,056.20 | 2,062.30 | 2,062.30 | 54,194 |
22 abr 2024 | 2,122.30 | 2,129.60 | 2,064.50 | 2,090.90 | 2,090.90 | 61,367 |
19 abr 2024 | 2,029.20 | 2,087.60 | 1,998.85 | 2,082.90 | 2,082.90 | 83,954 |
18 abr 2024 | 2,034.45 | 2,087.20 | 2,018.45 | 2,024.15 | 2,024.15 | 33,554 |
16 abr 2024 | 2,049.95 | 2,073.95 | 2,028.10 | 2,030.85 | 2,030.85 | 33,656 |
15 abr 2024 | 2,029.55 | 2,083.60 | 2,029.55 | 2,050.25 | 2,050.25 | 41,478 |
12 abr 2024 | 2,081.00 | 2,087.45 | 2,052.40 | 2,070.15 | 2,070.15 | 74,334 |
10 abr 2024 | 2,091.25 | 2,108.85 | 2,070.00 | 2,075.60 | 2,075.60 | 36,091 |
09 abr 2024 | 2,097.05 | 2,098.00 | 2,071.00 | 2,090.80 | 2,090.80 | 53,625 |
08 abr 2024 | 2,024.85 | 2,087.85 | 2,020.00 | 2,078.85 | 2,078.85 | 118,105 |
05 abr 2024 | 1,995.00 | 2,025.80 | 1,993.75 | 2,015.05 | 2,015.05 | 840,453 |
04 abr 2024 | 1,995.00 | 2,014.90 | 1,963.40 | 2,002.45 | 2,002.45 | 61,486 |
03 abr 2024 | 1,969.95 | 2,003.95 | 1,955.05 | 1,989.25 | 1,989.25 | 63,593 |
02 abr 2024 | 1,917.95 | 1,976.95 | 1,902.90 | 1,971.85 | 1,971.85 | 44,208 |
01 abr 2024 | 1,930.20 | 1,963.35 | 1,891.30 | 1,915.40 | 1,915.40 | 114,703 |
28 mar 2024 | 1,879.15 | 1,962.10 | 1,872.45 | 1,921.35 | 1,921.35 | 92,264 |
27 mar 2024 | 1,870.00 | 1,899.00 | 1,854.75 | 1,878.90 | 1,878.90 | 20,828 |
26 mar 2024 | 1,879.65 | 1,917.15 | 1,861.00 | 1,863.35 | 1,863.35 | 1,729,187 |
22 mar 2024 | 1,869.95 | 1,905.00 | 1,847.75 | 1,879.45 | 1,879.45 | 80,393 |
21 mar 2024 | 1,854.50 | 1,875.00 | 1,846.00 | 1,867.60 | 1,867.60 | 55,784 |
20 mar 2024 | 1,844.55 | 1,857.55 | 1,821.95 | 1,844.60 | 1,844.60 | 21,043 |
19 mar 2024 | 1,855.00 | 1,865.00 | 1,827.50 | 1,843.00 | 1,843.00 | 48,347 |
18 mar 2024 | 1,809.80 | 1,866.30 | 1,802.00 | 1,856.40 | 1,856.40 | 125,761 |
15 mar 2024 | 1,870.55 | 1,881.50 | 1,790.00 | 1,801.85 | 1,801.85 | 223,141 |
14 mar 2024 | 1,851.25 | 1,895.50 | 1,843.05 | 1,891.80 | 1,891.80 | 24,154 |
13 mar 2024 | 1,894.05 | 1,900.00 | 1,845.55 | 1,853.05 | 1,853.05 | 40,840 |
12 mar 2024 | 1,892.00 | 1,898.75 | 1,877.50 | 1,893.50 | 1,893.50 | 52,512 |
11 mar 2024 | 1,914.90 | 1,914.90 | 1,873.60 | 1,890.60 | 1,890.60 | 64,858 |
07 mar 2024 | 1,932.25 | 1,932.25 | 1,885.00 | 1,896.25 | 1,896.25 | 943,658 |
06 mar 2024 | 1,949.70 | 1,979.60 | 1,922.30 | 1,968.70 | 1,968.70 | 42,010 |
05 mar 2024 | 1,923.50 | 1,968.00 | 1,923.50 | 1,939.05 | 1,939.05 | 36,863 |
04 mar 2024 | 1,966.00 | 1,973.45 | 1,918.55 | 1,920.90 | 1,920.90 | 59,722 |
01 mar 2024 | 1,949.95 | 1,982.00 | 1,930.10 | 1,972.65 | 1,972.65 | 95,022 |
29 feb 2024 | 1,905.00 | 1,950.05 | 1,892.85 | 1,933.80 | 1,933.80 | 54,781 |
28 feb 2024 | 1,957.90 | 1,957.90 | 1,896.40 | 1,901.00 | 1,901.00 | 60,558 |
27 feb 2024 | 1,925.00 | 1,957.00 | 1,915.35 | 1,953.30 | 1,953.30 | 47,177 |
26 feb 2024 | 1,944.55 | 1,950.30 | 1,924.95 | 1,927.60 | 1,927.60 | 75,850 |
23 feb 2024 | 1,939.90 | 1,947.85 | 1,901.50 | 1,930.20 | 1,930.20 | 70,164 |
22 feb 2024 | 1,865.60 | 1,917.00 | 1,851.95 | 1,908.60 | 1,908.60 | 125,856 |
21 feb 2024 | 1,854.20 | 1,888.00 | 1,846.30 | 1,860.05 | 1,860.05 | 105,454 |
20 feb 2024 | 1,845.55 | 1,860.00 | 1,820.05 | 1,851.95 | 1,851.95 | 115,372 |
19 feb 2024 | 1,838.20 | 1,855.50 | 1,820.00 | 1,848.85 | 1,848.85 | 100,498 |
16 feb 2024 | 1,790.00 | 1,864.65 | 1,776.35 | 1,835.55 | 1,835.55 | 367,715 |
15 feb 2024 | 1,683.10 | 1,783.80 | 1,666.00 | 1,765.55 | 1,765.55 | 481,444 |
14 feb 2024 | 1,641.80 | 1,679.40 | 1,625.00 | 1,657.60 | 1,657.60 | 161,972 |
13 feb 2024 | 1,684.75 | 1,684.75 | 1,623.20 | 1,645.90 | 1,645.90 | 28,232 |
12 feb 2024 | 1,664.95 | 1,674.85 | 1,640.65 | 1,659.95 | 1,659.95 | 47,012 |
09 feb 2024 | 1,694.95 | 1,694.95 | 1,628.10 | 1,646.85 | 1,646.85 | 123,311 |
08 feb 2024 | 1,729.90 | 1,743.10 | 1,675.80 | 1,687.40 | 1,687.40 | 38,755 |
07 feb 2024 | 1,729.20 | 1,750.50 | 1,716.10 | 1,720.25 | 1,720.25 | 30,011 |
06 feb 2024 | 1,712.80 | 1,729.85 | 1,708.00 | 1,727.60 | 1,727.60 | 41,971 |
05 feb 2024 | 1,672.15 | 1,712.00 | 1,665.05 | 1,703.10 | 1,703.10 | 189,995 |
02 feb 2024 | 1,657.00 | 1,686.50 | 1,650.10 | 1,664.25 | 1,664.25 | 199,210 |
01 feb 2024 | 1,657.00 | 1,702.45 | 1,645.20 | 1,650.70 | 1,650.70 | 285,063 |
31 ene 2024 | 1,619.85 | 1,657.40 | 1,609.25 | 1,653.85 | 1,653.85 | 75,097 |
*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. |