Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 2,365.00 | 2,407.00 | 2,337.00 | 2,361.00 | 2,361.00 | 22,324,519 |
30 may 2024 | 2,266.00 | 2,411.00 | 2,235.00 | 2,381.00 | 2,381.00 | 15,147,824 |
28 may 2024 | 2,387.00 | 2,434.00 | 2,362.00 | 2,387.00 | 2,387.00 | 9,648,737 |
27 may 2024 | 2,420.00 | 2,455.00 | 2,405.00 | 2,411.00 | 2,411.00 | 4,539,699 |
24 may 2024 | 2,345.00 | 2,420.00 | 2,309.00 | 2,380.00 | 2,380.00 | 7,032,323 |
23 may 2024 | 2,370.00 | 2,419.00 | 2,316.00 | 2,318.00 | 2,318.00 | 10,815,491 |
22 may 2024 | 2,510.00 | 2,530.00 | 2,403.00 | 2,414.00 | 2,414.00 | 14,827,314 |
21 may 2024 | 2,531.00 | 2,556.00 | 2,456.00 | 2,527.00 | 2,527.00 | 8,943,353 |
20 may 2024 | 2,600.00 | 2,672.00 | 2,539.00 | 2,581.00 | 2,581.00 | 16,937,913 |
17 may 2024 | 2,433.00 | 2,586.00 | 2,395.00 | 2,574.00 | 2,574.00 | 14,183,198 |
16 may 2024 | 2,424.00 | 2,518.00 | 2,403.00 | 2,433.00 | 2,433.00 | 18,197,070 |
15 may 2024 | 2,276.00 | 2,370.00 | 2,275.00 | 2,367.00 | 2,367.00 | 19,607,426 |
14 may 2024 | 2,298.00 | 2,304.00 | 2,167.00 | 2,243.00 | 2,243.00 | 31,445,328 |
13 may 2024 | 2,290.00 | 2,305.00 | 2,241.00 | 2,305.00 | 2,305.00 | 20,208,480 |
10 may 2024 | 2,330.00 | 2,362.00 | 2,236.00 | 2,290.00 | 2,290.00 | 19,198,055 |
09 may 2024 | 2,170.00 | 2,265.00 | 2,117.00 | 2,221.00 | 2,221.00 | 15,306,047 |
08 may 2024 | 2,262.00 | 2,262.00 | 2,140.00 | 2,164.00 | 2,164.00 | 13,209,168 |
07 may 2024 | 2,199.00 | 2,275.00 | 2,181.00 | 2,256.00 | 2,256.00 | 11,253,665 |
06 may 2024 | 2,115.00 | 2,226.00 | 2,139.00 | 2,199.00 | 2,199.00 | 11,717,495 |
03 may 2024 | 2,091.00 | 2,135.00 | 2,070.00 | 2,099.00 | 2,099.00 | 13,908,160 |
02 may 2024 | 2,160.00 | 2,226.00 | 2,076.00 | 2,109.00 | 2,109.00 | 17,579,373 |
30 abr 2024 | 2,320.00 | 2,344.00 | 2,177.00 | 2,177.00 | 2,177.00 | 18,219,220 |
29 abr 2024 | 2,256.00 | 2,329.00 | 2,206.00 | 2,320.00 | 2,320.00 | 29,482,592 |
26 abr 2024 | 2,280.00 | 2,335.00 | 2,219.00 | 2,219.00 | 2,219.00 | 18,515,657 |
25 abr 2024 | 2,270.00 | 2,289.00 | 2,175.00 | 2,240.00 | 2,240.00 | 17,057,940 |
24 abr 2024 | 2,282.00 | 2,325.00 | 2,216.00 | 2,277.00 | 2,277.00 | 8,247,311 |
23 abr 2024 | 2,360.00 | 2,358.00 | 2,244.00 | 2,264.00 | 2,264.00 | 23,052,181 |
22 abr 2024 | 2,410.00 | 2,465.00 | 2,311.00 | 2,371.00 | 2,371.00 | 9,273,367 |
19 abr 2024 | 2,545.00 | 2,545.00 | 2,428.00 | 2,470.00 | 2,470.00 | 7,231,581 |
18 abr 2024 | 2,565.00 | 2,575.00 | 2,495.00 | 2,541.00 | 2,541.00 | 10,046,812 |
17 abr 2024 | 2,466.00 | 2,624.00 | 2,411.00 | 2,574.00 | 2,574.00 | 14,813,445 |
16 abr 2024 | 2,531.00 | 2,508.00 | 2,420.00 | 2,448.00 | 2,448.00 | 18,290,444 |
15 abr 2024 | 2,627.00 | 2,632.00 | 2,495.00 | 2,580.00 | 2,580.00 | 23,147,175 |
12 abr 2024 | 2,598.00 | 2,738.00 | 2,582.00 | 2,717.00 | 2,717.00 | 32,606,533 |
11 abr 2024 | 2,565.00 | 2,607.00 | 2,480.00 | 2,495.00 | 2,495.00 | 17,088,981 |
10 abr 2024 | 2,650.00 | 3,647.89 | 2,428.00 | 2,574.00 | 2,574.00 | 34,381,208 |
09 abr 2024 | 2,550.00 | 3,647.89 | 2,566.00 | 2,600.00 | 2,600.00 | 31,748,567 |
08 abr 2024 | 2,400.00 | 2,548.00 | 2,357.00 | 2,543.00 | 2,543.00 | 25,771,369 |
05 abr 2024 | 2,359.00 | 2,386.00 | 2,289.00 | 2,342.00 | 2,342.00 | 12,930,083 |
04 abr 2024 | 2,301.00 | 2,425.00 | 2,220.00 | 2,425.00 | 2,425.00 | 24,977,723 |
03 abr 2024 | 2,253.00 | 2,253.00 | 2,187.00 | 2,220.00 | 2,220.00 | 11,088,796 |
02 abr 2024 | 2,175.00 | 2,268.00 | 2,180.00 | 2,230.00 | 2,230.00 | 20,830,679 |
28 mar 2024 | 2,060.00 | 2,200.00 | 2,055.00 | 2,169.00 | 2,169.00 | 13,415,780 |
27 mar 2024 | 2,109.00 | 2,200.00 | 2,022.00 | 2,055.00 | 2,055.00 | 12,196,779 |
26 mar 2024 | 2,170.00 | 2,200.00 | 2,107.00 | 2,123.00 | 2,123.00 | 12,241,825 |
25 mar 2024 | 2,124.00 | 2,200.00 | 2,099.00 | 2,193.00 | 2,193.00 | 18,095,471 |
22 mar 2024 | 2,100.00 | 2,213.00 | 2,071.00 | 2,169.00 | 2,169.00 | 38,984,815 |
20 mar 2024 | 1,910.00 | 2,007.00 | 1,894.00 | 1,939.00 | 1,939.00 | 36,173,424 |
19 mar 2024 | 1,982.00 | 1,986.00 | 1,885.00 | 1,900.00 | 1,900.00 | 18,410,660 |
18 mar 2024 | 2,050.00 | 2,100.00 | 1,974.00 | 1,982.00 | 1,982.00 | 20,752,439 |
15 mar 2024 | 2,083.00 | 2,148.00 | 2,070.00 | 2,099.00 | 2,099.00 | 38,256,982 |
14 mar 2024 | 2,146.00 | 2,180.00 | 2,076.00 | 2,090.00 | 2,090.00 | 17,193,870 |
13 mar 2024 | 2,016.00 | 2,213.00 | 2,029.00 | 2,166.00 | 2,166.00 | 14,559,919 |
12 mar 2024 | 2,120.00 | 2,144.00 | 2,020.00 | 2,060.00 | 2,060.00 | 12,332,400 |
11 mar 2024 | 2,130.00 | 2,152.00 | 2,047.00 | 2,120.00 | 2,120.00 | 12,719,474 |
08 mar 2024 | 2,095.00 | 2,157.00 | 2,031.00 | 2,129.00 | 2,129.00 | 13,879,898 |
07 mar 2024 | 1,996.00 | 2,057.00 | 1,993.00 | 2,048.00 | 2,048.00 | 11,398,416 |
06 mar 2024 | 1,820.00 | 1,985.00 | 1,775.00 | 1,953.00 | 1,953.00 | 16,402,028 |
05 mar 2024 | 1,942.00 | 2,010.00 | 1,790.00 | 1,822.00 | 1,822.00 | 21,777,592 |
04 mar 2024 | 1,999.00 | 2,050.00 | 1,924.00 | 1,932.00 | 1,932.00 | 12,476,918 |
01 mar 2024 | 1,980.00 | 1,999.00 | 1,901.00 | 1,966.00 | 1,966.00 | 14,441,172 |
29 feb 2024 | 1,951.00 | 2,016.00 | 1,950.00 | 1,987.00 | 1,987.00 | 20,474,098 |
28 feb 2024 | 2,015.00 | 2,000.00 | 1,943.00 | 1,950.00 | 1,950.00 | 6,699,091 |
27 feb 2024 | 2,033.00 | 2,025.00 | 1,986.00 | 2,007.00 | 2,007.00 | 6,218,683 |
26 feb 2024 | 2,010.00 | 2,045.00 | 1,950.00 | 2,035.00 | 2,035.00 | 9,676,935 |
23 feb 2024 | 2,030.00 | 2,067.00 | 1,984.00 | 2,005.00 | 2,005.00 | 10,796,281 |
22 feb 2024 | 1,966.00 | 2,062.00 | 1,968.00 | 2,037.00 | 2,037.00 | 20,782,576 |
21 feb 2024 | 1,999.00 | 2,108.00 | 1,955.00 | 1,994.00 | 1,994.00 | 33,343,154 |
20 feb 2024 | 2,065.00 | 2,147.00 | 2,042.00 | 2,108.00 | 2,108.00 | 19,274,836 |
19 feb 2024 | 2,126.00 | 2,162.00 | 2,071.00 | 2,085.00 | 2,085.00 | 6,759,450 |
16 feb 2024 | 2,170.00 | 2,180.00 | 2,105.00 | 2,141.00 | 2,141.00 | 7,687,477 |
15 feb 2024 | 2,092.00 | 2,182.00 | 2,048.00 | 2,168.00 | 2,168.00 | 11,466,367 |
14 feb 2024 | 1,980.00 | 2,048.00 | 1,953.00 | 2,048.00 | 2,048.00 | 12,978,175 |
13 feb 2024 | 2,050.00 | 2,074.00 | 1,962.00 | 1,964.00 | 1,964.00 | 17,060,575 |
12 feb 2024 | 2,000.00 | 2,045.00 | 1,961.00 | 2,022.00 | 2,022.00 | 24,082,704 |
09 feb 2024 | 2,063.00 | 2,046.00 | 1,956.00 | 1,973.00 | 1,973.00 | 12,052,327 |
08 feb 2024 | 2,105.00 | 2,119.00 | 1,995.00 | 2,046.00 | 2,046.00 | 9,318,704 |
07 feb 2024 | 2,223.00 | 2,247.00 | 2,088.00 | 2,127.00 | 2,127.00 | 14,652,271 |
06 feb 2024 | 2,240.00 | 2,249.00 | 2,177.00 | 2,220.00 | 2,220.00 | 7,293,166 |
05 feb 2024 | 2,250.00 | 2,289.00 | 2,183.00 | 2,183.00 | 2,183.00 | 9,249,523 |
02 feb 2024 | 2,329.00 | 2,350.00 | 2,237.00 | 2,258.00 | 2,258.00 | 7,195,097 |
01 feb 2024 | 2,255.00 | 2,299.00 | 2,211.00 | 2,284.00 | 2,284.00 | 6,948,205 |
31 ene 2024 | 2,251.00 | 2,312.00 | 2,223.00 | 2,288.00 | 2,288.00 | 46,356,108 |
30 ene 2024 | 2,280.00 | 2,345.00 | 2,261.00 | 2,275.00 | 2,275.00 | 11,150,753 |
29 ene 2024 | 2,224.00 | 2,281.00 | 2,204.00 | 2,250.00 | 2,250.00 | 10,373,500 |
26 ene 2024 | 2,260.00 | 2,280.00 | 2,190.00 | 2,270.00 | 2,270.00 | 6,327,068 |
25 ene 2024 | 2,239.00 | 2,275.00 | 2,222.00 | 2,257.00 | 2,257.00 | 7,476,976 |
24 ene 2024 | 2,207.00 | 2,299.00 | 2,189.00 | 2,255.00 | 2,255.00 | 10,268,924 |
23 ene 2024 | 2,142.00 | 2,336.00 | 2,132.00 | 2,189.00 | 2,189.00 | 9,338,536 |
22 ene 2024 | 2,105.00 | 2,148.00 | 2,051.00 | 2,130.00 | 2,130.00 | 13,463,840 |
19 ene 2024 | 2,142.00 | 2,182.00 | 2,094.00 | 2,103.00 | 2,103.00 | 12,723,821 |
18 ene 2024 | 2,150.00 | 2,209.00 | 2,094.00 | 2,128.00 | 2,128.00 | 15,562,298 |
17 ene 2024 | 2,220.00 | 2,267.00 | 2,118.00 | 2,128.00 | 2,128.00 | 13,371,395 |
16 ene 2024 | 2,290.00 | 2,319.00 | 2,250.00 | 2,267.00 | 2,267.00 | 8,860,729 |
15 ene 2024 | 2,329.00 | 2,329.00 | 2,281.00 | 2,297.00 | 2,297.00 | 4,728,742 |
12 ene 2024 | 2,320.00 | 2,482.00 | 2,256.00 | 2,396.00 | 2,396.00 | 15,353,900 |
11 ene 2024 | 2,350.00 | 2,392.00 | 2,291.00 | 2,291.00 | 2,291.00 | 8,843,825 |
10 ene 2024 | 2,359.00 | 2,372.00 | 2,295.00 | 2,295.00 | 2,295.00 | 5,248,514 |
09 ene 2024 | 2,368.00 | 2,384.00 | 2,326.00 | 2,357.00 | 2,357.00 | 7,314,364 |
08 ene 2024 | 2,386.00 | 2,390.00 | 2,287.00 | 2,326.00 | 2,326.00 | 6,586,862 |
*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. |