Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,105.00 | 2,203.85 | 2,105.00 | 2,182.80 | 2,182.80 | 3,613,600 |
02 may 2024 | 1,999.00 | 2,105.00 | 1,961.00 | 2,091.25 | 2,091.25 | 3,003,601 |
30 abr 2024 | 2,000.00 | 2,005.00 | 1,932.05 | 1,947.10 | 1,947.10 | 2,515,336 |
29 abr 2024 | 1,915.40 | 1,993.00 | 1,915.40 | 1,962.20 | 1,962.20 | 1,107,275 |
26 abr 2024 | 1,900.00 | 1,935.00 | 1,895.00 | 1,913.35 | 1,913.35 | 507,246 |
25 abr 2024 | 1,849.75 | 1,906.70 | 1,815.60 | 1,900.90 | 1,900.90 | 1,777,414 |
24 abr 2024 | 1,887.35 | 1,889.50 | 1,835.50 | 1,839.50 | 1,839.50 | 1,784,301 |
23 abr 2024 | 1,975.00 | 1,975.00 | 1,901.00 | 1,912.50 | 1,912.50 | 1,818,152 |
22 abr 2024 | 1,879.00 | 1,970.00 | 1,845.00 | 1,961.25 | 1,961.25 | 2,658,960 |
19 abr 2024 | 1,802.00 | 1,855.00 | 1,785.00 | 1,835.00 | 1,835.00 | 2,264,935 |
18 abr 2024 | 1,812.00 | 1,830.50 | 1,770.00 | 1,789.60 | 1,789.60 | 1,668,501 |
17 abr 2024 | 1,812.00 | 1,839.00 | 1,765.10 | 1,790.20 | 1,790.20 | 1,461,277 |
16 abr 2024 | 1,819.95 | 1,832.00 | 1,771.00 | 1,812.90 | 1,812.90 | 1,548,319 |
15 abr 2024 | 1,904.50 | 1,904.50 | 1,798.00 | 1,820.25 | 1,820.25 | 2,417,282 |
12 abr 2024 | 1,940.00 | 1,940.50 | 1,893.00 | 1,904.40 | 1,904.40 | 2,082,156 |
11 abr 2024 | 1,906.00 | 1,946.65 | 1,876.00 | 1,938.85 | 1,938.85 | 144,775 |
10 abr 2024 | 1,942.00 | 1,942.00 | 1,870.50 | 1,906.90 | 1,906.90 | 2,455,562 |
09 abr 2024 | 1,934.00 | 1,980.00 | 1,894.00 | 1,942.80 | 1,942.80 | 2,987,847 |
08 abr 2024 | 1,950.00 | 2,002.00 | 1,893.00 | 1,921.80 | 1,921.80 | 4,714,901 |
05 abr 2024 | 1,870.00 | 1,964.45 | 1,860.00 | 1,959.35 | 1,959.35 | 3,814,781 |
04 abr 2024 | 1,924.00 | 1,925.00 | 1,839.00 | 1,843.95 | 1,843.95 | 2,574,079 |
03 abr 2024 | 1,889.50 | 1,890.85 | 1,820.00 | 1,887.90 | 1,887.90 | 1,649,443 |
27 mar 2024 | 1,900.00 | 1,915.50 | 1,873.10 | 1,887.35 | 1,887.35 | 1,792,200 |
26 mar 2024 | 1,864.00 | 1,910.50 | 1,820.10 | 1,874.60 | 1,874.60 | 1,185,677 |
25 mar 2024 | 1,950.00 | 1,965.00 | 1,850.00 | 1,863.65 | 1,863.65 | 1,669,359 |
22 mar 2024 | 1,918.15 | 1,931.30 | 1,870.00 | 1,921.60 | 1,921.60 | 2,258,078 |
21 mar 2024 | 1,955.00 | 1,968.00 | 1,887.60 | 1,921.50 | 1,921.50 | 3,024,122 |
20 mar 2024 | 1,830.00 | 1,939.30 | 1,830.00 | 1,921.90 | 1,921.90 | 2,567,613 |
19 mar 2024 | 1,850.00 | 1,901.55 | 1,810.00 | 1,817.20 | 1,817.20 | 2,910,155 |
18 mar 2024 | 1,725.00 | 1,850.00 | 1,683.00 | 1,839.05 | 1,839.05 | 2,953,647 |
15 mar 2024 | 1,670.00 | 1,730.00 | 1,648.00 | 1,711.35 | 1,711.35 | 1,534,308 |
14 mar 2024 | 1,661.00 | 1,682.00 | 1,636.10 | 1,663.40 | 1,663.40 | 1,328,678 |
13 mar 2024 | 1,740.00 | 1,769.10 | 1,650.50 | 1,665.15 | 1,665.15 | 2,302,045 |
12 mar 2024 | 1,609.00 | 1,739.95 | 1,609.00 | 1,700.00 | 1,700.00 | 1,903,752 |
11 mar 2024 | 1,700.00 | 1,700.00 | 1,584.65 | 1,604.15 | 1,604.15 | 1,609,639 |
08 mar 2024 | 1,638.00 | 1,675.00 | 1,607.55 | 1,668.50 | 1,668.50 | 1,916,548 |
07 mar 2024 | 1,700.00 | 1,717.30 | 1,610.00 | 1,622.30 | 1,622.30 | 1,580,791 |
06 mar 2024 | 1,724.00 | 1,762.00 | 1,681.80 | 1,715.60 | 1,715.60 | 1,003,770 |
05 mar 2024 | 1,770.00 | 1,827.00 | 1,704.55 | 1,708.55 | 1,708.55 | 566,611 |
04 mar 2024 | 1,935.00 | 1,992.00 | 1,775.50 | 1,785.15 | 1,785.15 | 1,111,555 |
01 mar 2024 | 1,770.00 | 1,865.00 | 1,770.00 | 1,862.90 | 1,862.90 | 1,218,912 |
29 feb 2024 | 1,755.00 | 1,875.00 | 1,755.00 | 1,769.20 | 1,769.20 | 754,758 |
28 feb 2024 | 1,830.00 | 1,861.10 | 1,760.10 | 1,771.60 | 1,771.60 | 1,728,504 |
27 feb 2024 | 1,915.00 | 1,933.25 | 1,819.70 | 1,833.95 | 1,833.95 | 797,122 |
26 feb 2024 | 2,025.00 | 2,071.00 | 1,900.00 | 1,904.85 | 1,904.85 | 882,920 |
23 feb 2024 | 1,930.00 | 2,007.30 | 1,880.00 | 1,997.60 | 1,997.60 | 905,450 |
22 feb 2024 | 1,892.00 | 1,960.00 | 1,892.00 | 1,909.40 | 1,909.40 | 1,666,620 |
21 feb 2024 | 1,898.00 | 1,928.25 | 1,850.00 | 1,877.30 | 1,877.30 | 971,532 |
20 feb 2024 | 1,935.00 | 1,992.50 | 1,801.00 | 1,896.65 | 1,896.65 | 1,122,181 |
19 feb 2024 | 1,914.00 | 1,999.00 | 1,895.50 | 1,933.70 | 1,933.70 | 696,477 |
16 feb 2024 | 2,013.00 | 2,059.00 | 1,880.00 | 1,915.40 | 1,915.40 | 982,981 |
15 feb 2024 | 2,072.00 | 2,127.50 | 2,002.00 | 2,012.10 | 2,012.10 | 771,782 |
14 feb 2024 | 2,198.45 | 2,214.00 | 2,061.50 | 2,071.15 | 2,071.15 | 657,924 |
09 feb 2024 | 2,197.65 | 2,244.40 | 2,133.00 | 2,164.35 | 2,164.35 | 1,245,899 |
08 feb 2024 | 2,201.00 | 2,226.00 | 2,134.80 | 2,197.65 | 2,197.65 | 596,020 |
07 feb 2024 | 2,235.00 | 2,325.00 | 2,157.75 | 2,211.80 | 2,211.80 | 1,135,097 |
06 feb 2024 | 2,461.00 | 2,490.00 | 2,326.95 | 2,336.45 | 2,336.45 | 519,678 |
05 feb 2024 | 2,536.00 | 2,570.00 | 2,400.00 | 2,440.30 | 2,440.30 | 591,896 |
02 feb 2024 | 2,570.00 | 2,600.00 | 2,496.00 | 2,535.10 | 2,535.10 | 771,186 |
01 feb 2024 | 2,468.00 | 2,560.00 | 2,405.05 | 2,552.55 | 2,552.55 | 662,459 |
31 ene 2024 | 2,504.20 | 2,560.00 | 2,400.00 | 2,450.80 | 2,450.80 | 485,981 |
30 ene 2024 | 2,480.00 | 2,575.00 | 2,455.00 | 2,504.20 | 2,504.20 | 440,052 |
29 ene 2024 | 2,466.00 | 2,496.40 | 2,347.70 | 2,483.20 | 2,483.20 | 652,376 |
26 ene 2024 | 2,561.00 | 2,562.00 | 2,435.00 | 2,466.50 | 2,466.50 | 856,564 |
25 ene 2024 | 2,575.00 | 2,620.00 | 2,545.00 | 2,560.50 | 2,560.50 | 542,163 |
24 ene 2024 | 2,450.00 | 2,574.00 | 2,430.00 | 2,551.65 | 2,551.65 | 835,226 |
23 ene 2024 | 2,555.00 | 2,625.00 | 2,449.35 | 2,476.00 | 2,476.00 | 547,338 |
22 ene 2024 | 2,520.00 | 2,620.00 | 2,502.50 | 2,552.25 | 2,552.25 | 584,214 |
19 ene 2024 | 2,420.00 | 2,500.00 | 2,380.00 | 2,490.95 | 2,490.95 | 1,096,930 |
18 ene 2024 | 2,469.00 | 2,500.00 | 2,400.50 | 2,404.35 | 2,404.35 | 806,798 |
17 ene 2024 | 2,257.10 | 2,450.00 | 2,257.10 | 2,400.00 | 2,400.00 | 1,163,455 |
16 ene 2024 | 2,242.00 | 2,295.00 | 2,164.00 | 2,261.05 | 2,261.05 | 727,648 |
15 ene 2024 | 2,180.00 | 2,245.50 | 2,135.00 | 2,241.35 | 2,241.35 | 514,667 |
12 ene 2024 | 2,185.00 | 2,230.00 | 2,120.00 | 2,179.70 | 2,179.70 | 472,053 |
11 ene 2024 | 2,240.00 | 2,318.95 | 2,170.00 | 2,180.70 | 2,180.70 | 567,126 |
10 ene 2024 | 2,255.00 | 2,300.00 | 2,200.00 | 2,223.80 | 2,223.80 | 721,843 |
09 ene 2024 | 2,400.00 | 2,450.00 | 2,219.00 | 2,243.95 | 2,243.95 | 794,919 |
08 ene 2024 | 2,210.00 | 2,388.00 | 2,150.00 | 2,366.75 | 2,366.75 | 654,494 |
05 ene 2024 | 2,139.00 | 2,223.30 | 2,090.00 | 2,208.60 | 2,208.60 | 897,089 |
04 ene 2024 | 2,047.10 | 2,148.95 | 2,047.00 | 2,140.50 | 2,140.50 | 1,347,116 |
03 ene 2024 | 1,920.00 | 2,060.00 | 1,835.00 | 2,047.10 | 2,047.10 | 797,695 |
02 ene 2024 | 1,940.00 | 1,959.00 | 1,860.00 | 1,915.35 | 1,915.35 | 611,905 |
29 dic 2023 | 1,850.00 | 1,938.00 | 1,805.00 | 1,931.60 | 1,931.60 | 1,644,386 |
28 dic 2023 | 1,827.00 | 1,887.20 | 1,784.00 | 1,864.05 | 1,864.05 | 1,325,540 |
27 dic 2023 | 1,881.50 | 1,917.00 | 1,786.50 | 1,826.10 | 1,826.10 | 519,151 |
26 dic 2023 | 1,960.00 | 2,000.00 | 1,859.05 | 1,881.25 | 1,881.25 | 743,664 |
22 dic 2023 | 1,947.00 | 1,980.00 | 1,878.00 | 1,949.05 | 1,949.05 | 514,279 |
21 dic 2023 | 1,949.00 | 2,000.50 | 1,856.55 | 1,919.50 | 1,919.50 | 1,181,364 |
20 dic 2023 | 1,940.00 | 1,969.00 | 1,885.00 | 1,912.15 | 1,912.15 | 983,163 |
19 dic 2023 | 1,972.70 | 1,995.00 | 1,908.05 | 1,939.90 | 1,939.90 | 1,085,029 |
18 dic 2023 | 1,950.55 | 1,999.00 | 1,875.00 | 1,944.30 | 1,944.30 | 876,690 |
15 dic 2023 | 2,017.00 | 2,052.00 | 1,914.95 | 1,950.55 | 1,950.55 | 1,135,034 |
14 dic 2023 | 2,060.00 | 2,130.00 | 1,985.50 | 2,029.60 | 2,029.60 | 820,356 |
13 dic 2023 | 2,089.00 | 2,234.00 | 1,977.00 | 2,060.35 | 2,060.35 | 922,712 |
12 dic 2023 | 1,975.00 | 2,089.00 | 1,910.00 | 2,061.35 | 2,061.35 | 1,478,676 |
11 dic 2023 | 1,925.00 | 1,980.00 | 1,855.70 | 1,938.60 | 1,938.60 | 1,507,296 |
07 dic 2023 | 1,842.00 | 1,925.00 | 1,775.00 | 1,901.10 | 1,901.10 | 1,404,007 |
06 dic 2023 | 1,807.00 | 1,850.00 | 1,716.50 | 1,800.20 | 1,800.20 | 1,096,048 |
05 dic 2023 | 1,693.30 | 1,812.15 | 1,693.30 | 1,806.85 | 1,806.85 | 970,204 |
04 dic 2023 | 1,750.00 | 1,795.00 | 1,644.40 | 1,693.25 | 1,693.25 | 792,829 |
*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. |