Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 2,244.40 | 2,288.80 | 2,244.20 | 2,277.20 | 2,277.20 | 286,454 |
25 jul 2024 | 2,215.70 | 2,275.70 | 2,202.20 | 2,240.30 | 2,240.30 | 286,454 |
24 jul 2024 | 2,262.80 | 2,274.50 | 2,212.10 | 2,214.60 | 2,214.60 | 279,584 |
23 jul 2024 | 2,239.90 | 2,274.00 | 2,224.10 | 2,262.00 | 2,262.00 | 233,109 |
22 jul 2024 | 2,207.00 | 2,242.60 | 2,188.70 | 2,238.70 | 2,238.70 | 224,543 |
19 jul 2024 | 2,220.70 | 2,225.20 | 2,193.60 | 2,202.30 | 2,202.30 | 229,631 |
18 jul 2024 | 2,265.50 | 2,285.50 | 2,206.80 | 2,217.00 | 2,217.00 | 311,648 |
17 jul 2024 | 2,285.90 | 2,304.90 | 2,253.70 | 2,260.90 | 2,260.90 | 364,049 |
16 jul 2024 | 2,210.50 | 2,287.70 | 2,207.10 | 2,284.20 | 2,284.20 | 322,116 |
15 jul 2024 | 2,175.50 | 2,219.90 | 2,170.90 | 2,207.60 | 2,207.60 | 271,803 |
12 jul 2024 | 2,148.30 | 2,186.40 | 2,144.80 | 2,167.00 | 2,167.00 | 296,515 |
11 jul 2024 | 2,068.60 | 2,149.00 | 2,064.80 | 2,145.60 | 2,145.60 | 427,085 |
10 jul 2024 | 2,048.50 | 2,070.90 | 2,047.60 | 2,069.30 | 2,069.30 | 123,554 |
09 jul 2024 | 2,058.10 | 2,064.90 | 2,039.30 | 2,047.80 | 2,047.80 | 134,115 |
08 jul 2024 | 2,040.80 | 2,072.30 | 2,036.70 | 2,056.70 | 2,056.70 | 176,796 |
05 jul 2024 | 2,055.10 | 2,061.80 | 2,032.80 | 2,042.70 | 2,042.70 | 172,276 |
03 jul 2024 | 2,053.50 | 2,069.40 | 2,050.90 | 2,053.10 | 2,053.10 | 110,063 |
02 jul 2024 | 2,049.20 | 2,059.60 | 2,035.90 | 2,055.00 | 2,055.00 | 140,636 |
01 jul 2024 | 2,068.40 | 2,079.40 | 2,041.20 | 2,048.40 | 2,048.40 | 210,660 |
28 jun 2024 | 2,061.40 | 2,084.90 | 2,050.40 | 2,065.00 | 2,065.00 | 286,383 |
27 jun 2024 | 2,037.90 | 2,063.30 | 2,030.40 | 2,060.10 | 2,060.10 | 142,416 |
26 jun 2024 | 2,042.50 | 2,046.80 | 2,026.50 | 2,040.50 | 2,040.50 | 132,557 |
25 jun 2024 | 2,053.60 | 2,060.00 | 2,037.30 | 2,044.90 | 2,044.90 | 120,879 |
24 jun 2024 | 2,044.80 | 2,067.30 | 2,034.50 | 2,052.80 | 2,052.80 | 156,102 |
21 jun 2024 | 2,017.00 | 2,022.40 | 2,005.00 | 2,015.54 | 2,015.54 | 154,456 |
20 jun 2024 | 2,028.90 | 2,037.60 | 2,010.90 | 2,016.90 | 2,016.90 | 52,425 |
18 jun 2024 | 2,025.00 | 2,036.40 | 2,014.60 | 2,026.60 | 2,026.60 | 142,325 |
17 jun 2024 | 2,010.00 | 2,029.90 | 1,993.50 | 2,024.20 | 2,024.20 | 267,472 |
14 jun 2024 | 2,037.00 | 2,038.50 | 1,999.10 | 2,008.00 | 2,008.00 | 277,013 |
13 jun 2024 | 2,060.20 | 2,074.00 | 2,026.00 | 2,041.00 | 2,041.00 | 258,239 |
12 jun 2024 | 2,027.30 | 2,095.20 | 2,024.30 | 2,060.00 | 2,060.00 | 312,582 |
11 jun 2024 | 2,035.80 | 2,037.40 | 2,005.60 | 2,027.70 | 2,027.70 | 153,461 |
10 jun 2024 | 2,027.70 | 2,038.00 | 2,005.80 | 2,035.90 | 2,035.90 | 164,552 |
07 jun 2024 | 2,054.80 | 2,060.30 | 2,020.60 | 2,029.20 | 2,029.20 | 175,118 |
06 jun 2024 | 2,069.30 | 2,069.30 | 2,047.70 | 2,053.00 | 2,053.00 | 133,887 |
05 jun 2024 | 2,038.60 | 2,069.80 | 2,035.60 | 2,068.70 | 2,068.70 | 162,991 |
04 jun 2024 | 2,066.00 | 2,068.00 | 2,035.10 | 2,037.50 | 2,037.50 | 174,964 |
03 jun 2024 | 2,080.00 | 2,104.70 | 2,050.40 | 2,065.20 | 2,065.20 | 204,362 |
31 may 2024 | 2,064.10 | 2,082.50 | 2,048.70 | 2,075.80 | 2,075.80 | 213,060 |
30 may 2024 | 2,041.20 | 2,070.00 | 2,031.20 | 2,061.00 | 2,061.00 | 170,394 |
29 may 2024 | 2,071.00 | 2,071.10 | 2,038.40 | 2,041.60 | 2,041.60 | 175,503 |
28 may 2024 | 2,078.20 | 2,093.50 | 2,060.90 | 2,073.20 | 2,073.20 | 170,242 |
24 may 2024 | 2,056.40 | 2,078.40 | 2,055.70 | 2,076.50 | 2,076.50 | 145,809 |
23 may 2024 | 2,084.60 | 2,101.00 | 2,044.90 | 2,053.70 | 2,053.70 | 243,990 |
22 may 2024 | 2,106.00 | 2,110.20 | 2,080.60 | 2,089.10 | 2,089.10 | 167,725 |
21 may 2024 | 2,111.60 | 2,113.40 | 2,093.60 | 2,107.10 | 2,107.10 | 117,246 |
20 may 2024 | 2,105.90 | 2,118.80 | 2,100.10 | 2,109.90 | 2,109.90 | 117,589 |
17 may 2024 | 2,103.40 | 2,109.20 | 2,097.40 | 2,105.50 | 2,105.50 | 132,827 |
16 may 2024 | 2,117.60 | 2,123.90 | 2,102.50 | 2,104.90 | 2,104.90 | 137,878 |
15 may 2024 | 2,097.20 | 2,132.50 | 2,094.50 | 2,118.90 | 2,118.90 | 195,262 |
14 may 2024 | 2,071.90 | 2,103.50 | 2,058.30 | 2,095.00 | 2,095.00 | 195,229 |
13 may 2024 | 2,066.70 | 2,090.90 | 2,065.70 | 2,072.50 | 2,072.50 | 114,511 |
10 may 2024 | 2,085.30 | 2,096.30 | 2,061.90 | 2,067.90 | 2,067.90 | 138,794 |
09 may 2024 | 2,063.40 | 2,086.90 | 2,054.30 | 2,084.10 | 2,084.10 | 117,960 |
08 may 2024 | 2,072.00 | 2,074.40 | 2,051.80 | 2,064.80 | 2,064.80 | 118,276 |
07 may 2024 | 2,071.20 | 2,088.80 | 2,069.20 | 2,076.70 | 2,076.70 | 131,226 |
06 may 2024 | 2,052.90 | 2,075.50 | 2,047.50 | 2,071.10 | 2,071.10 | 132,243 |
03 may 2024 | 2,026.40 | 2,070.00 | 2,019.10 | 2,045.80 | 2,045.80 | 197,735 |
02 may 2024 | 1,997.90 | 2,032.20 | 1,991.70 | 2,027.20 | 2,027.20 | 186,415 |
01 may 2024 | 1,982.70 | 2,031.30 | 1,972.10 | 1,989.70 | 1,989.70 | 254,994 |
30 abr 2024 | 2,025.60 | 2,026.70 | 1,978.10 | 1,985.60 | 1,985.60 | 194,515 |
29 abr 2024 | 2,019.00 | 2,032.90 | 2,015.10 | 2,027.10 | 2,027.10 | 123,420 |
26 abr 2024 | 1,992.90 | 2,020.00 | 1,984.60 | 2,013.70 | 2,013.70 | 168,512 |
25 abr 2024 | 2,010.50 | 2,023.50 | 1,965.70 | 1,993.20 | 1,993.20 | 225,344 |
24 abr 2024 | 2,016.00 | 2,019.10 | 1,993.90 | 2,006.80 | 2,006.80 | 169,194 |
23 abr 2024 | 1,985.10 | 2,023.90 | 1,973.90 | 2,014.90 | 2,014.90 | 187,512 |
22 abr 2024 | 1,966.40 | 1,993.20 | 1,958.70 | 1,982.60 | 1,982.60 | 159,567 |
19 abr 2024 | 1,958.60 | 1,974.20 | 1,915.80 | 1,961.20 | 1,961.20 | 283,542 |
18 abr 2024 | 1,963.80 | 1,987.40 | 1,951.90 | 1,958.10 | 1,958.10 | 219,658 |
17 abr 2024 | 1,983.30 | 2,000.90 | 1,959.20 | 1,962.00 | 1,962.00 | 232,306 |
16 abr 2024 | 1,992.20 | 1,994.70 | 1,965.30 | 1,982.80 | 1,982.80 | 255,907 |
15 abr 2024 | 2,019.80 | 2,035.80 | 1,982.20 | 1,991.00 | 1,991.00 | 258,842 |
12 abr 2024 | 2,057.60 | 2,062.40 | 2,009.80 | 2,019.80 | 2,019.80 | 212,766 |
11 abr 2024 | 2,043.70 | 2,063.70 | 2,017.00 | 2,057.90 | 2,057.90 | 247,329 |
10 abr 2024 | 2,102.40 | 2,114.00 | 2,027.90 | 2,043.20 | 2,043.20 | 368,117 |
09 abr 2024 | 2,092.80 | 2,106.70 | 2,081.10 | 2,100.30 | 2,100.30 | 159,897 |
08 abr 2024 | 2,086.00 | 2,101.60 | 2,074.00 | 2,092.40 | 2,092.40 | 144,288 |
05 abr 2024 | 2,075.20 | 2,094.40 | 2,059.40 | 2,082.30 | 2,082.30 | 203,995 |
04 abr 2024 | 2,098.20 | 2,123.70 | 2,068.90 | 2,074.40 | 2,074.40 | 197,910 |
03 abr 2024 | 2,087.20 | 2,102.70 | 2,069.90 | 2,096.80 | 2,096.80 | 188,513 |
02 abr 2024 | 2,126.00 | 2,129.50 | 2,072.10 | 2,082.70 | 2,082.70 | 234,059 |
01 abr 2024 | 2,150.60 | 2,167.00 | 2,119.50 | 2,123.00 | 2,123.00 | 177,305 |
28 mar 2024 | 2,140.60 | 2,161.80 | 2,132.40 | 2,145.90 | 2,145.90 | 191,410 |
27 mar 2024 | 2,095.80 | 2,142.40 | 2,095.80 | 2,138.40 | 2,138.40 | 188,244 |
26 mar 2024 | 2,098.80 | 2,118.20 | 2,091.50 | 2,092.60 | 2,092.60 | 132,793 |
25 mar 2024 | 2,092.60 | 2,111.90 | 2,089.20 | 2,097.30 | 2,097.30 | 104,367 |
22 mar 2024 | 2,125.30 | 2,132.20 | 2,091.40 | 2,093.60 | 2,093.60 | 167,378 |
21 mar 2024 | 2,102.20 | 2,132.70 | 2,101.70 | 2,122.80 | 2,122.80 | 208,947 |
20 mar 2024 | 2,059.60 | 2,108.70 | 2,047.80 | 2,098.60 | 2,098.60 | 236,470 |
19 mar 2024 | 2,050.90 | 2,065.70 | 2,032.50 | 2,059.30 | 2,059.30 | 153,285 |
18 mar 2024 | 2,064.10 | 2,076.40 | 2,047.10 | 2,049.80 | 2,049.80 | 155,235 |
15 mar 2024 | 2,034.50 | 2,041.40 | 2,019.05 | 2,019.05 | 2,019.05 | 201,888 |
14 mar 2024 | 2,073.70 | 2,081.90 | 2,016.20 | 2,032.70 | 2,032.70 | 52,568 |
13 mar 2024 | 2,063.30 | 2,081.90 | 2,059.40 | 2,072.70 | 2,072.70 | 88,162 |
12 mar 2024 | 2,070.90 | 2,085.00 | 2,048.70 | 2,065.30 | 2,065.30 | 181,371 |
11 mar 2024 | 2,085.30 | 2,088.80 | 2,064.00 | 2,068.60 | 2,068.60 | 320,334 |
08 mar 2024 | 2,088.50 | 2,121.40 | 2,070.70 | 2,084.60 | 2,084.60 | 302,883 |
07 mar 2024 | 2,070.60 | 2,099.00 | 2,057.30 | 2,086.70 | 2,086.70 | 187,560 |
06 mar 2024 | 2,054.70 | 2,079.30 | 2,052.10 | 2,069.70 | 2,069.70 | 187,028 |
05 mar 2024 | 2,073.30 | 2,077.40 | 2,048.40 | 2,055.30 | 2,055.30 | 181,580 |
*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. |