Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 2,382.50 | 2,384.70 | 2,382.50 | 2,384.50 | 2,384.50 | 62 |
16 may 2024 | 2,399.80 | 2,402.90 | 2,381.10 | 2,382.90 | 2,382.90 | 20,321 |
15 may 2024 | 2,375.60 | 2,397.20 | 2,369.90 | 2,396.30 | 2,396.30 | 20,321 |
14 may 2024 | 2,357.90 | 2,373.00 | 2,337.40 | 2,371.60 | 2,371.60 | 20,037 |
13 may 2024 | 2,352.90 | 2,360.40 | 2,350.90 | 2,354.60 | 2,354.60 | 24,462 |
10 may 2024 | 2,352.10 | 2,362.30 | 2,347.80 | 2,354.70 | 2,354.70 | 26,091 |
09 may 2024 | 2,334.20 | 2,353.30 | 2,319.10 | 2,351.10 | 2,351.10 | 27,165 |
08 may 2024 | 2,339.40 | 2,339.40 | 2,322.10 | 2,334.10 | 2,334.10 | 25,691 |
07 may 2024 | 2,331.10 | 2,341.70 | 2,326.60 | 2,336.90 | 2,336.90 | 26,412 |
06 may 2024 | 2,315.60 | 2,332.70 | 2,314.60 | 2,331.00 | 2,331.00 | 29,278 |
03 may 2024 | 2,298.10 | 2,326.80 | 2,292.80 | 2,315.20 | 2,315.20 | 32,339 |
02 may 2024 | 2,272.50 | 2,298.30 | 2,272.50 | 2,293.10 | 2,293.10 | 26,580 |
01 may 2024 | 2,267.40 | 2,289.30 | 2,255.60 | 2,261.90 | 2,261.90 | 35,371 |
30 abr 2024 | 2,292.80 | 2,303.80 | 2,263.80 | 2,267.50 | 2,267.50 | 48,428 |
29 abr 2024 | 2,290.00 | 2,308.70 | 2,290.00 | 2,298.70 | 2,298.70 | 25,973 |
26 abr 2024 | 2,275.40 | 2,292.90 | 2,266.70 | 2,289.90 | 2,289.90 | 28,233 |
25 abr 2024 | 2,272.10 | 2,278.60 | 2,244.50 | 2,271.80 | 2,271.80 | 24,256 |
24 abr 2024 | 2,288.40 | 2,301.40 | 2,274.10 | 2,283.10 | 2,283.10 | 22,361 |
23 abr 2024 | 2,266.60 | 2,291.70 | 2,261.60 | 2,288.10 | 2,288.10 | 35,577 |
22 abr 2024 | 2,238.40 | 2,271.30 | 2,238.40 | 2,264.40 | 2,264.40 | 38,544 |
19 abr 2024 | 2,232.90 | 2,246.60 | 2,193.10 | 2,238.10 | 2,238.10 | 34,354 |
18 abr 2024 | 2,241.90 | 2,258.40 | 2,234.10 | 2,238.20 | 2,238.20 | 30,805 |
17 abr 2024 | 2,247.00 | 2,257.50 | 2,233.80 | 2,245.60 | 2,245.60 | 37,440 |
16 abr 2024 | 2,267.30 | 2,267.80 | 2,236.60 | 2,244.80 | 2,244.80 | 35,772 |
15 abr 2024 | 2,281.80 | 2,304.40 | 2,263.00 | 2,267.20 | 2,267.20 | 37,821 |
12 abr 2024 | 2,312.60 | 2,315.80 | 2,271.20 | 2,274.00 | 2,274.00 | 30,758 |
11 abr 2024 | 2,302.00 | 2,316.40 | 2,286.80 | 2,312.60 | 2,312.60 | 23,977 |
10 abr 2024 | 2,338.70 | 2,350.10 | 2,298.30 | 2,307.40 | 2,307.40 | 36,625 |
09 abr 2024 | 2,339.10 | 2,352.30 | 2,328.50 | 2,339.40 | 2,339.40 | 26,756 |
08 abr 2024 | 2,328.50 | 2,344.50 | 2,324.80 | 2,339.20 | 2,339.20 | 28,064 |
05 abr 2024 | 2,319.00 | 2,332.90 | 2,310.50 | 2,328.50 | 2,328.50 | 39,873 |
04 abr 2024 | 2,342.30 | 2,358.00 | 2,318.80 | 2,321.10 | 2,321.10 | 31,328 |
03 abr 2024 | 2,324.20 | 2,345.90 | 2,319.00 | 2,342.30 | 2,342.30 | 30,450 |
02 abr 2024 | 2,343.70 | 2,345.20 | 2,321.60 | 2,329.20 | 2,329.20 | 32,723 |
01 abr 2024 | 2,357.00 | 2,370.60 | 2,340.70 | 2,346.00 | 2,346.00 | 30,703 |
28 mar 2024 | 2,363.00 | 2,363.00 | 2,348.50 | 2,357.10 | 2,357.10 | - |
27 mar 2024 | 2,352.50 | 2,364.60 | 2,351.00 | 2,363.20 | 2,363.20 | 22,006 |
26 mar 2024 | 2,350.90 | 2,361.00 | 2,349.80 | 2,350.20 | 2,350.20 | 21,622 |
25 mar 2024 | 2,353.00 | 2,357.20 | 2,342.70 | 2,347.60 | 2,347.60 | 21,607 |
22 mar 2024 | 2,358.60 | 2,361.80 | 2,348.80 | 2,352.90 | 2,352.90 | 20,893 |
21 mar 2024 | 2,365.70 | 2,376.80 | 2,357.40 | 2,358.50 | 2,358.50 | 30,516 |
20 mar 2024 | 2,332.70 | 2,364.90 | 2,330.80 | 2,360.20 | 2,360.20 | 28,266 |
19 mar 2024 | 2,333.60 | 2,343.10 | 2,323.20 | 2,336.50 | 2,336.50 | 22,548 |
18 mar 2024 | 2,341.00 | 2,343.10 | 2,327.60 | 2,333.70 | 2,333.70 | 25,045 |
15 mar 2024 | 2,327.70 | 2,339.10 | 2,321.10 | 2,325.12 | 2,325.12 | 48,681 |
14 mar 2024 | 2,350.30 | 2,353.80 | 2,320.70 | 2,329.60 | 2,329.60 | 15,649 |
13 mar 2024 | 2,350.10 | 2,353.50 | 2,340.60 | 2,347.90 | 2,347.90 | 18,285 |
12 mar 2024 | 2,338.10 | 2,350.20 | 2,319.90 | 2,348.70 | 2,348.70 | 94,094 |
11 mar 2024 | 2,343.90 | 2,343.90 | 2,319.80 | 2,331.70 | 2,331.70 | 237,696 |
08 mar 2024 | 2,353.30 | 2,365.50 | 2,341.50 | 2,345.40 | 2,345.40 | 151,099 |
07 mar 2024 | 2,326.70 | 2,356.00 | 2,316.40 | 2,353.40 | 2,353.40 | 109,958 |
06 mar 2024 | 2,301.40 | 2,333.60 | 2,301.20 | 2,326.70 | 2,326.70 | 25,882 |
05 mar 2024 | 2,300.80 | 2,313.70 | 2,293.20 | 2,299.30 | 2,299.30 | 21,142 |
04 mar 2024 | 2,310.30 | 2,325.80 | 2,300.40 | 2,304.60 | 2,304.60 | 19,309 |
01 mar 2024 | 2,294.60 | 2,311.00 | 2,288.00 | 2,310.10 | 2,310.10 | 33,647 |
29 feb 2024 | 2,283.00 | 2,297.20 | 2,276.90 | 2,287.90 | 2,287.90 | 52,960 |
28 feb 2024 | 2,297.80 | 2,297.80 | 2,278.00 | 2,283.00 | 2,283.00 | 27,249 |
27 feb 2024 | 2,293.60 | 2,299.10 | 2,289.00 | 2,297.40 | 2,297.40 | 19,579 |
26 feb 2024 | 2,294.40 | 2,298.90 | 2,285.30 | 2,292.50 | 2,292.50 | 22,096 |
23 feb 2024 | 2,292.40 | 2,298.90 | 2,283.60 | 2,295.60 | 2,295.60 | 22,667 |
22 feb 2024 | 2,277.60 | 2,298.50 | 2,272.60 | 2,292.40 | 2,292.40 | 41,398 |
21 feb 2024 | 2,263.30 | 2,292.10 | 2,257.40 | 2,268.30 | 2,268.30 | 38,266 |
20 feb 2024 | 2,268.40 | 2,274.30 | 2,255.60 | 2,267.00 | 2,267.00 | 43,220 |
16 feb 2024 | 2,252.80 | 2,267.40 | 2,250.20 | 2,257.90 | 2,257.90 | 30,936 |
15 feb 2024 | 2,227.60 | 2,257.30 | 2,226.90 | 2,255.10 | 2,255.10 | 35,369 |
14 feb 2024 | 2,206.50 | 2,232.20 | 2,203.20 | 2,230.90 | 2,230.90 | 29,275 |
13 feb 2024 | 2,241.60 | 2,249.90 | 2,198.50 | 2,206.70 | 2,206.70 | 31,069 |
12 feb 2024 | 2,236.10 | 2,248.00 | 2,232.00 | 2,241.60 | 2,241.60 | 19,383 |
09 feb 2024 | 2,233.00 | 2,238.80 | 2,224.60 | 2,238.20 | 2,238.20 | 23,739 |
08 feb 2024 | 2,234.20 | 2,239.80 | 2,223.30 | 2,230.40 | 2,230.40 | 22,912 |
07 feb 2024 | 2,242.50 | 2,243.50 | 2,229.10 | 2,234.50 | 2,234.50 | 23,472 |
06 feb 2024 | 2,220.10 | 2,237.30 | 2,214.80 | 2,237.00 | 2,237.00 | 26,687 |
05 feb 2024 | 2,234.90 | 2,234.90 | 2,210.40 | 2,222.50 | 2,222.50 | 34,857 |
02 feb 2024 | 2,257.60 | 2,262.00 | 2,224.30 | 2,234.90 | 2,234.90 | 41,273 |
01 feb 2024 | 2,236.30 | 2,257.70 | 2,224.70 | 2,253.30 | 2,253.30 | 41,117 |
31 ene 2024 | 2,240.80 | 2,261.00 | 2,228.80 | 2,233.00 | 2,233.00 | 64,370 |
30 ene 2024 | 2,249.20 | 2,251.60 | 2,235.10 | 2,244.50 | 2,244.50 | 20,639 |
29 ene 2024 | 2,233.70 | 2,249.70 | 2,230.60 | 2,246.70 | 2,246.70 | 31,162 |
26 ene 2024 | 2,218.10 | 2,242.50 | 2,209.50 | 2,235.10 | 2,235.10 | 23,921 |
25 ene 2024 | 2,218.00 | 2,226.50 | 2,212.80 | 2,224.50 | 2,224.50 | 25,569 |
24 ene 2024 | 2,204.80 | 2,233.90 | 2,203.60 | 2,219.80 | 2,219.80 | 27,194 |
23 ene 2024 | 2,216.70 | 2,219.10 | 2,193.30 | 2,203.40 | 2,203.40 | 22,852 |
22 ene 2024 | 2,204.60 | 2,216.10 | 2,202.60 | 2,209.40 | 2,209.40 | 30,515 |
19 ene 2024 | 2,194.60 | 2,203.80 | 2,183.90 | 2,202.60 | 2,202.60 | 27,973 |
18 ene 2024 | 2,177.00 | 2,199.60 | 2,176.00 | 2,198.40 | 2,198.40 | 33,379 |
17 ene 2024 | 2,199.80 | 2,205.60 | 2,164.00 | 2,180.00 | 2,180.00 | 34,985 |
16 ene 2024 | 2,221.20 | 2,221.20 | 2,196.00 | 2,201.30 | 2,201.30 | 48,109 |
12 ene 2024 | 2,232.00 | 2,251.60 | 2,224.80 | 2,239.30 | 2,239.30 | 26,501 |
11 ene 2024 | 2,237.50 | 2,251.50 | 2,210.20 | 2,230.90 | 2,230.90 | 31,621 |
10 ene 2024 | 2,221.60 | 2,235.40 | 2,218.50 | 2,231.90 | 2,231.90 | 24,562 |
09 ene 2024 | 2,234.00 | 2,236.50 | 2,214.40 | 2,218.30 | 2,218.30 | 23,047 |
08 ene 2024 | 2,215.50 | 2,238.50 | 2,207.70 | 2,237.70 | 2,237.70 | 27,045 |
05 ene 2024 | 2,218.00 | 2,234.10 | 2,188.20 | 2,215.00 | 2,215.00 | 38,674 |
04 ene 2024 | 2,209.00 | 2,224.70 | 2,206.80 | 2,214.20 | 2,214.20 | 27,424 |
03 ene 2024 | 2,219.00 | 2,235.60 | 2,199.00 | 2,209.70 | 2,209.70 | 38,320 |
02 ene 2024 | 2,246.90 | 2,261.50 | 2,222.30 | 2,227.00 | 2,227.00 | 39,208 |
29 dic 2023 | 2,252.90 | 2,260.60 | 2,246.50 | 2,252.40 | 2,252.40 | - |
28 dic 2023 | 2,258.50 | 2,270.70 | 2,250.20 | 2,251.20 | 2,251.20 | 27,674 |
27 dic 2023 | 2,243.70 | 2,260.60 | 2,243.00 | 2,259.10 | 2,259.10 | 28,600 |
26 dic 2023 | 2,228.30 | 2,250.70 | 2,228.30 | 2,247.40 | 2,247.40 | 19,389 |
*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. |