Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,380.00 | 2,400.00 | 2,360.00 | 2,380.00 | 2,380.00 | 17,964,000 |
27 jun 2024 | 2,330.00 | 2,390.00 | 2,320.00 | 2,360.00 | 2,360.00 | 12,795,100 |
26 jun 2024 | 2,400.00 | 2,400.00 | 2,340.00 | 2,340.00 | 2,340.00 | 23,591,700 |
25 jun 2024 | 2,330.00 | 2,410.00 | 2,300.00 | 2,400.00 | 2,400.00 | 30,793,500 |
24 jun 2024 | 2,310.00 | 2,340.00 | 2,310.00 | 2,320.00 | 2,320.00 | 13,306,900 |
21 jun 2024 | 2,330.00 | 2,380.00 | 2,310.00 | 2,310.00 | 2,310.00 | 30,404,400 |
20 jun 2024 | 2,310.00 | 2,350.00 | 2,300.00 | 2,300.00 | 2,300.00 | 12,968,000 |
19 jun 2024 | 2,300.00 | 2,330.00 | 2,270.00 | 2,310.00 | 2,310.00 | 12,288,800 |
14 jun 2024 | 2,370.00 | 2,390.00 | 2,270.00 | 2,270.00 | 2,270.00 | 30,309,000 |
13 jun 2024 | 2,410.00 | 2,430.00 | 2,370.00 | 2,370.00 | 2,370.00 | 16,491,600 |
12 jun 2024 | 2,440.00 | 2,450.00 | 2,330.00 | 2,380.00 | 2,380.00 | 36,532,800 |
11 jun 2024 | 2,450.00 | 2,510.00 | 2,450.00 | 2,450.00 | 2,450.00 | 20,128,000 |
10 jun 2024 | 2,430.00 | 2,540.00 | 2,420.00 | 2,460.00 | 2,460.00 | 29,990,500 |
07 jun 2024 | 2,520.00 | 2,520.00 | 2,480.00 | 2,500.00 | 2,500.00 | 21,641,300 |
06 jun 2024 | 2,460.00 | 2,510.00 | 2,440.00 | 2,460.00 | 2,460.00 | 37,222,600 |
05 jun 2024 | 2,620.00 | 2,620.00 | 2,400.00 | 2,420.00 | 2,420.00 | 105,790,700 |
04 jun 2024 | 2,700.00 | 2,760.00 | 2,650.00 | 2,650.00 | 2,650.00 | 60,531,000 |
03 jun 2024 | 2,700.00 | 2,770.00 | 2,650.00 | 2,740.00 | 2,740.00 | 37,299,100 |
31 may 2024 | 2,820.00 | 2,890.00 | 2,700.00 | 2,700.00 | 2,700.00 | 164,181,000 |
30 may 2024 | 2,910.00 | 2,930.00 | 2,800.00 | 2,800.00 | 2,800.00 | 49,415,300 |
29 may 2024 | 2,930.00 | 2,970.00 | 2,790.00 | 2,900.00 | 2,900.00 | 52,708,200 |
28 may 2024 | 2,740.00 | 2,910.00 | 2,710.00 | 2,900.00 | 2,900.00 | 81,668,300 |
27 may 2024 | 2,770.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 47,393,000 |
22 may 2024 | 2,790.00 | 2,840.00 | 2,790.00 | 2,820.00 | 2,820.00 | 25,793,400 |
21 may 2024 | 2,850.00 | 2,850.00 | 2,780.00 | 2,790.00 | 2,790.00 | 30,942,900 |
20 may 2024 | 2,780.00 | 2,880.00 | 2,770.00 | 2,840.00 | 2,840.00 | 110,414,700 |
17 may 2024 | 2,750.00 | 2,770.00 | 2,720.00 | 2,740.00 | 2,740.00 | 31,984,100 |
16 may 2024 | 2,780.00 | 2,820.00 | 2,730.00 | 2,740.00 | 2,740.00 | 70,660,300 |
15 may 2024 | 2,700.00 | 2,810.00 | 2,680.00 | 2,750.00 | 2,750.00 | 63,959,800 |
14 may 2024 | 2,770.00 | 2,800.00 | 2,730.00 | 2,730.00 | 2,730.00 | 31,630,500 |
13 may 2024 | 2,710.00 | 2,800.00 | 2,710.00 | 2,750.00 | 2,750.00 | 49,769,400 |
08 may 2024 | 2,670.00 | 2,750.00 | 2,670.00 | 2,710.00 | 2,710.00 | 36,967,400 |
07 may 2024 | 2,650.00 | 2,720.00 | 2,630.00 | 2,650.00 | 2,650.00 | 45,654,300 |
06 may 2024 | 2,640.00 | 2,640.00 | 2,570.00 | 2,630.00 | 2,630.00 | 25,346,900 |
03 may 2024 | 2,590.00 | 2,610.00 | 2,530.00 | 2,560.00 | 2,560.00 | 16,984,000 |
02 may 2024 | 2,630.00 | 2,650.00 | 2,500.00 | 2,580.00 | 2,580.00 | 54,645,000 |
30 abr 2024 | 2,590.00 | 2,710.00 | 2,590.00 | 2,630.00 | 2,630.00 | 53,443,600 |
29 abr 2024 | 2,530.00 | 2,610.00 | 2,470.00 | 2,580.00 | 2,580.00 | 38,002,100 |
26 abr 2024 | 2,550.00 | 2,580.00 | 2,510.00 | 2,510.00 | 2,510.00 | 29,275,800 |
25 abr 2024 | 2,610.00 | 2,630.00 | 2,490.00 | 2,520.00 | 2,520.00 | 38,607,800 |
24 abr 2024 | 2,570.00 | 2,600.00 | 2,560.00 | 2,600.00 | 2,600.00 | 25,885,700 |
23 abr 2024 | 2,680.00 | 2,680.00 | 2,540.00 | 2,560.00 | 2,560.00 | 88,104,600 |
22 abr 2024 | 2,840.00 | 2,840.00 | 2,680.00 | 2,680.00 | 2,680.00 | 41,174,400 |
19 abr 2024 | 2,810.00 | 2,860.00 | 2,770.00 | 2,800.00 | 2,800.00 | 71,672,100 |
18 abr 2024 | 2,820.00 | 2,820.00 | 2,720.00 | 2,760.00 | 2,760.00 | 57,006,700 |
17 abr 2024 | 2,880.00 | 2,930.00 | 2,760.00 | 2,840.00 | 2,840.00 | 85,988,900 |
16 abr 2024 | 2,720.00 | 2,890.00 | 2,690.00 | 2,880.00 | 2,880.00 | 133,170,200 |
05 abr 2024 | 2,670.00 | 2,730.00 | 2,600.00 | 2,620.00 | 2,620.00 | 63,192,600 |
04 abr 2024 | 2,420.00 | 2,720.00 | 2,410.00 | 2,680.00 | 2,680.00 | 172,946,200 |
03 abr 2024 | 2,370.00 | 2,410.00 | 2,350.00 | 2,390.00 | 2,390.00 | 55,340,500 |
02 abr 2024 | 2,300.00 | 2,370.00 | 2,290.00 | 2,350.00 | 2,350.00 | 45,440,800 |
01 abr 2024 | 2,320.00 | 2,370.00 | 2,290.00 | 2,290.00 | 2,290.00 | 45,950,400 |
28 mar 2024 | 2,260.00 | 2,300.00 | 2,240.00 | 2,280.00 | 2,280.00 | 50,738,500 |
27 mar 2024 | 2,300.00 | 2,310.00 | 2,270.00 | 2,270.00 | 2,270.00 | 33,427,100 |
26 mar 2024 | 2,350.00 | 2,350.00 | 2,280.00 | 2,290.00 | 2,290.00 | 29,929,400 |
25 mar 2024 | 2,350.00 | 2,350.00 | 2,280.00 | 2,340.00 | 2,340.00 | 44,260,000 |
22 mar 2024 | 2,400.00 | 2,400.00 | 2,310.00 | 2,320.00 | 2,320.00 | 36,419,700 |
21 mar 2024 | 2,320.00 | 2,420.00 | 2,290.00 | 2,400.00 | 2,400.00 | 144,151,400 |
20 mar 2024 | 2,260.00 | 2,320.00 | 2,250.00 | 2,260.00 | 2,260.00 | 34,384,000 |
19 mar 2024 | 2,270.00 | 2,280.00 | 2,220.00 | 2,250.00 | 2,250.00 | 57,821,000 |
18 mar 2024 | 2,290.00 | 2,310.00 | 2,260.00 | 2,280.00 | 2,280.00 | 52,827,300 |
15 mar 2024 | 2,350.00 | 2,370.00 | 2,250.00 | 2,290.00 | 2,290.00 | 96,950,500 |
14 mar 2024 | 2,430.00 | 2,430.00 | 2,340.00 | 2,380.00 | 2,380.00 | 50,964,900 |
13 mar 2024 | 2,410.00 | 2,450.00 | 2,340.00 | 2,410.00 | 2,410.00 | 50,406,600 |
08 mar 2024 | 2,350.00 | 2,430.00 | 2,290.00 | 2,370.00 | 2,370.00 | 63,627,600 |
07 mar 2024 | 2,290.00 | 2,360.00 | 2,280.00 | 2,320.00 | 2,320.00 | 52,804,700 |
06 mar 2024 | 2,270.00 | 2,280.00 | 2,230.00 | 2,260.00 | 2,260.00 | 33,532,200 |
05 mar 2024 | 2,330.00 | 2,340.00 | 2,240.00 | 2,250.00 | 2,250.00 | 31,066,400 |
04 mar 2024 | 2,280.00 | 2,330.00 | 2,260.00 | 2,280.00 | 2,280.00 | 35,564,000 |
01 mar 2024 | 2,230.00 | 2,280.00 | 2,230.00 | 2,240.00 | 2,240.00 | 32,782,200 |
29 feb 2024 | 2,290.00 | 2,300.00 | 2,250.00 | 2,260.00 | 2,260.00 | 89,118,000 |
28 feb 2024 | 2,320.00 | 2,330.00 | 2,280.00 | 2,290.00 | 2,290.00 | 21,683,400 |
27 feb 2024 | 2,310.00 | 2,310.00 | 2,290.00 | 2,300.00 | 2,300.00 | 27,720,500 |
26 feb 2024 | 2,380.00 | 2,380.00 | 2,300.00 | 2,300.00 | 2,300.00 | 23,521,600 |
23 feb 2024 | 2,430.00 | 2,440.00 | 2,350.00 | 2,360.00 | 2,360.00 | 28,635,200 |
22 feb 2024 | 2,410.00 | 2,490.00 | 2,360.00 | 2,410.00 | 2,410.00 | 50,388,800 |
21 feb 2024 | 2,420.00 | 2,430.00 | 2,350.00 | 2,360.00 | 2,360.00 | 30,451,200 |
20 feb 2024 | 2,330.00 | 2,440.00 | 2,280.00 | 2,420.00 | 2,420.00 | 69,511,700 |
19 feb 2024 | 2,370.00 | 2,370.00 | 2,280.00 | 2,330.00 | 2,330.00 | 58,664,300 |
16 feb 2024 | 2,450.00 | 2,460.00 | 2,400.00 | 2,400.00 | 2,400.00 | 34,195,200 |
15 feb 2024 | 2,500.00 | 2,530.00 | 2,430.00 | 2,440.00 | 2,440.00 | 70,982,600 |
13 feb 2024 | 2,440.00 | 2,460.00 | 2,390.00 | 2,410.00 | 2,410.00 | 38,765,000 |
12 feb 2024 | 2,430.00 | 2,460.00 | 2,370.00 | 2,440.00 | 2,440.00 | 38,548,700 |
07 feb 2024 | 2,470.00 | 2,500.00 | 2,410.00 | 2,410.00 | 2,410.00 | 35,350,700 |
06 feb 2024 | 2,490.00 | 2,550.00 | 2,450.00 | 2,460.00 | 2,460.00 | 37,098,400 |
05 feb 2024 | 2,550.00 | 2,560.00 | 2,470.00 | 2,480.00 | 2,480.00 | 23,780,400 |
02 feb 2024 | 2,520.00 | 2,590.00 | 2,460.00 | 2,550.00 | 2,550.00 | 46,159,200 |
01 feb 2024 | 2,700.00 | 2,700.00 | 2,440.00 | 2,520.00 | 2,520.00 | 118,056,500 |
31 ene 2024 | 2,740.00 | 2,760.00 | 2,700.00 | 2,700.00 | 2,700.00 | 29,670,100 |
30 ene 2024 | 2,800.00 | 2,830.00 | 2,720.00 | 2,740.00 | 2,740.00 | 32,958,900 |
29 ene 2024 | 2,700.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 28,891,200 |
26 ene 2024 | 2,760.00 | 2,770.00 | 2,690.00 | 2,700.00 | 2,700.00 | 21,735,100 |
25 ene 2024 | 2,740.00 | 2,800.00 | 2,700.00 | 2,760.00 | 2,760.00 | 44,847,200 |
24 ene 2024 | 2,650.00 | 2,770.00 | 2,650.00 | 2,710.00 | 2,710.00 | 55,402,900 |
23 ene 2024 | 2,650.00 | 2,720.00 | 2,570.00 | 2,630.00 | 2,630.00 | 36,898,900 |
22 ene 2024 | 2,720.00 | 2,750.00 | 2,610.00 | 2,650.00 | 2,650.00 | 31,612,900 |
19 ene 2024 | 2,680.00 | 2,780.00 | 2,680.00 | 2,700.00 | 2,700.00 | 62,972,300 |
18 ene 2024 | 2,540.00 | 2,710.00 | 2,540.00 | 2,670.00 | 2,670.00 | 97,309,500 |
17 ene 2024 | 2,400.00 | 2,580.00 | 2,400.00 | 2,530.00 | 2,530.00 | 96,484,200 |
16 ene 2024 | 2,430.00 | 2,460.00 | 2,330.00 | 2,410.00 | 2,410.00 | 54,594,500 |
*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. |