Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 1,071.00 | 1,102.55 | 1,057.85 | 1,099.75 | 1,099.75 | 2,665,288 |
15 may 2024 | 1,086.00 | 1,090.85 | 1,056.00 | 1,068.90 | 1,068.90 | 1,920,081 |
14 may 2024 | 1,096.00 | 1,098.40 | 1,082.20 | 1,085.45 | 1,085.45 | 1,194,960 |
13 may 2024 | 1,086.10 | 1,101.00 | 1,076.05 | 1,096.95 | 1,096.95 | 933,422 |
10 may 2024 | 1,087.95 | 1,093.95 | 1,067.65 | 1,090.95 | 1,090.95 | 1,080,599 |
09 may 2024 | 1,114.00 | 1,114.70 | 1,078.00 | 1,085.05 | 1,085.05 | 1,743,688 |
08 may 2024 | 1,102.40 | 1,117.85 | 1,095.15 | 1,115.05 | 1,115.05 | 1,071,294 |
07 may 2024 | 1,095.05 | 1,121.55 | 1,090.10 | 1,099.40 | 1,099.40 | 2,614,541 |
06 may 2024 | 1,105.00 | 1,109.65 | 1,090.05 | 1,098.15 | 1,098.15 | 1,076,304 |
03 may 2024 | 1,095.00 | 1,114.90 | 1,089.80 | 1,094.30 | 1,094.30 | 2,935,813 |
02 may 2024 | 1,114.00 | 1,114.00 | 1,081.10 | 1,091.15 | 1,091.15 | 3,423,995 |
30 abr 2024 | 1,099.90 | 1,114.25 | 1,095.65 | 1,108.35 | 1,108.35 | 2,504,796 |
29 abr 2024 | 1,108.90 | 1,110.40 | 1,088.90 | 1,098.50 | 1,098.50 | 2,254,895 |
26 abr 2024 | 1,111.80 | 1,111.80 | 1,084.05 | 1,102.65 | 1,102.65 | 3,426,210 |
25 abr 2024 | 1,116.00 | 1,116.00 | 1,077.40 | 1,106.25 | 1,106.25 | 6,233,672 |
24 abr 2024 | 1,106.00 | 1,137.70 | 1,104.00 | 1,110.15 | 1,110.15 | 6,447,489 |
23 abr 2024 | 1,173.00 | 1,179.90 | 1,152.00 | 1,173.35 | 1,173.35 | 1,930,671 |
22 abr 2024 | 1,140.95 | 1,177.80 | 1,140.95 | 1,170.95 | 1,170.95 | 2,299,311 |
19 abr 2024 | 1,104.50 | 1,150.60 | 1,104.05 | 1,138.10 | 1,138.10 | 2,160,942 |
18 abr 2024 | 1,143.00 | 1,159.00 | 1,127.55 | 1,134.55 | 1,134.55 | 2,573,549 |
16 abr 2024 | 1,117.00 | 1,138.90 | 1,113.95 | 1,135.65 | 1,135.65 | 1,051,408 |
15 abr 2024 | 1,125.00 | 1,136.70 | 1,111.00 | 1,130.65 | 1,130.65 | 1,990,224 |
12 abr 2024 | 1,144.35 | 1,156.65 | 1,134.45 | 1,149.45 | 1,149.45 | 2,006,949 |
10 abr 2024 | 1,130.00 | 1,151.50 | 1,118.70 | 1,145.30 | 1,145.30 | 1,374,918 |
09 abr 2024 | 1,141.00 | 1,141.00 | 1,121.50 | 1,125.60 | 1,125.60 | 1,184,800 |
08 abr 2024 | 1,120.00 | 1,140.45 | 1,117.00 | 1,137.35 | 1,137.35 | 1,833,218 |
05 abr 2024 | 1,116.00 | 1,124.90 | 1,111.00 | 1,115.55 | 1,115.55 | 627,856 |
04 abr 2024 | 1,132.80 | 1,132.90 | 1,108.55 | 1,117.95 | 1,117.95 | 2,403,608 |
03 abr 2024 | 1,129.00 | 1,129.00 | 1,112.80 | 1,119.50 | 1,119.50 | 1,133,287 |
02 abr 2024 | 1,091.80 | 1,133.40 | 1,085.10 | 1,131.15 | 1,131.15 | 5,107,047 |
01 abr 2024 | 1,100.00 | 1,104.40 | 1,083.10 | 1,086.90 | 1,086.90 | 2,229,535 |
28 mar 2024 | 1,103.90 | 1,109.00 | 1,093.65 | 1,096.20 | 1,096.20 | 6,721,940 |
27 mar 2024 | 1,115.35 | 1,117.00 | 1,084.10 | 1,091.05 | 1,091.05 | 1,962,948 |
26 mar 2024 | 1,105.35 | 1,121.10 | 1,105.35 | 1,112.55 | 1,112.55 | 2,407,110 |
22 mar 2024 | 1,133.95 | 1,140.00 | 1,119.00 | 1,122.75 | 1,122.75 | 1,696,377 |
21 mar 2024 | 1,134.00 | 1,138.95 | 1,121.50 | 1,133.95 | 1,133.95 | 1,901,034 |
20 mar 2024 | 1,143.10 | 1,153.40 | 1,111.70 | 1,124.05 | 1,124.05 | 2,070,193 |
19 mar 2024 | 1,184.90 | 1,184.90 | 1,139.85 | 1,146.25 | 1,146.25 | 2,152,306 |
18 mar 2024 | 1,213.05 | 1,217.65 | 1,184.30 | 1,186.95 | 1,186.95 | 803,158 |
15 mar 2024 | 1,200.00 | 1,219.85 | 1,175.90 | 1,212.15 | 1,212.15 | 2,843,465 |
14 mar 2024 | 1,160.05 | 1,205.05 | 1,160.05 | 1,198.35 | 1,198.35 | 2,211,062 |
13 mar 2024 | 1,215.50 | 1,217.40 | 1,170.70 | 1,178.95 | 1,178.95 | 2,050,756 |
12 mar 2024 | 1,227.45 | 1,227.85 | 1,209.15 | 1,215.20 | 1,215.20 | 1,089,396 |
11 mar 2024 | 1,263.00 | 1,269.00 | 1,209.00 | 1,220.65 | 1,220.65 | 2,609,165 |
07 mar 2024 | 1,228.00 | 1,268.90 | 1,216.75 | 1,261.55 | 1,261.55 | 3,522,952 |
06 mar 2024 | 1,203.80 | 1,223.00 | 1,192.00 | 1,220.05 | 1,220.05 | 1,367,260 |
05 mar 2024 | 1,206.85 | 1,211.90 | 1,196.00 | 1,200.60 | 1,200.60 | 867,925 |
04 mar 2024 | 1,206.95 | 1,214.00 | 1,190.00 | 1,203.25 | 1,203.25 | 790,960 |
01 mar 2024 | 1,204.00 | 1,213.65 | 1,194.25 | 1,201.00 | 1,201.00 | 1,804,771 |
29 feb 2024 | 1,166.95 | 1,199.00 | 1,150.60 | 1,190.05 | 1,190.05 | 2,722,341 |
28 feb 2024 | 1,189.75 | 1,205.00 | 1,163.10 | 1,167.95 | 1,167.95 | 2,170,054 |
27 feb 2024 | 1,182.00 | 1,189.70 | 1,174.95 | 1,183.60 | 1,183.60 | 1,584,564 |
26 feb 2024 | 1,159.00 | 1,182.80 | 1,149.45 | 1,177.10 | 1,177.10 | 1,292,210 |
23 feb 2024 | 1,158.00 | 1,165.60 | 1,155.20 | 1,160.30 | 1,160.30 | 1,280,859 |
22 feb 2024 | 1,161.00 | 1,164.75 | 1,142.45 | 1,159.50 | 1,159.50 | 1,689,403 |
21 feb 2024 | 1,155.00 | 1,171.90 | 1,150.05 | 1,160.75 | 1,160.75 | 1,445,959 |
20 feb 2024 | 1,154.50 | 1,159.00 | 1,138.80 | 1,154.40 | 1,154.40 | 1,056,193 |
19 feb 2024 | 1,150.00 | 1,164.25 | 1,144.50 | 1,155.00 | 1,155.00 | 961,914 |
16 feb 2024 | 1,135.00 | 1,149.40 | 1,132.40 | 1,147.45 | 1,147.45 | 1,213,292 |
15 feb 2024 | 1,140.05 | 1,146.75 | 1,127.25 | 1,131.40 | 1,131.40 | 1,278,358 |
14 feb 2024 | 1,135.05 | 1,139.85 | 1,120.00 | 1,135.60 | 1,135.60 | 1,206,706 |
13 feb 2024 | 1,123.00 | 1,141.30 | 1,118.20 | 1,137.80 | 1,137.80 | 886,148 |
12 feb 2024 | 1,130.05 | 1,134.40 | 1,075.00 | 1,122.20 | 1,122.20 | 898,953 |
09 feb 2024 | 1,142.00 | 1,149.40 | 1,119.85 | 1,129.25 | 1,129.25 | 917,196 |
08 feb 2024 | 1,160.00 | 1,162.90 | 1,125.00 | 1,137.90 | 1,137.90 | 2,477,973 |
07 feb 2024 | 1,168.05 | 1,175.00 | 1,153.05 | 1,166.20 | 1,166.20 | 864,874 |
06 feb 2024 | 1,142.10 | 1,166.80 | 1,142.10 | 1,163.55 | 1,163.55 | 1,219,085 |
05 feb 2024 | 1,169.90 | 1,177.00 | 1,146.30 | 1,150.75 | 1,150.75 | 1,266,268 |
02 feb 2024 | 1,132.00 | 1,170.70 | 1,132.00 | 1,162.75 | 1,162.75 | 1,741,322 |
01 feb 2024 | 1,118.00 | 1,134.90 | 1,108.00 | 1,129.65 | 1,129.65 | 4,728,358 |
31 ene 2024 | 1,125.00 | 1,127.50 | 1,112.00 | 1,118.00 | 1,118.00 | 2,428,738 |
30 ene 2024 | 1,144.95 | 1,147.20 | 1,120.65 | 1,122.90 | 1,122.90 | 798,009 |
29 ene 2024 | 1,136.75 | 1,149.20 | 1,135.00 | 1,141.05 | 1,141.05 | 1,588,430 |
25 ene 2024 | 1,160.00 | 1,163.65 | 1,132.35 | 1,136.75 | 1,136.75 | 1,125,321 |
24 ene 2024 | 1,145.60 | 1,161.00 | 1,134.00 | 1,159.00 | 1,159.00 | 1,040,096 |
23 ene 2024 | 1,158.95 | 1,166.00 | 1,138.25 | 1,145.65 | 1,145.65 | 933,643 |
19 ene 2024 | 1,156.75 | 1,165.60 | 1,146.70 | 1,161.70 | 1,161.70 | 900,162 |
18 ene 2024 | 1,134.95 | 1,150.00 | 1,122.50 | 1,146.80 | 1,146.80 | 1,218,211 |
17 ene 2024 | 1,134.00 | 1,152.95 | 1,131.90 | 1,138.60 | 1,138.60 | 1,272,932 |
16 ene 2024 | 1,152.55 | 1,162.55 | 1,142.00 | 1,143.70 | 1,143.70 | 1,449,691 |
15 ene 2024 | 1,190.00 | 1,190.95 | 1,134.75 | 1,150.80 | 1,150.80 | 4,237,485 |
12 ene 2024 | 1,125.45 | 1,165.55 | 1,123.85 | 1,159.00 | 1,159.00 | 6,018,282 |
11 ene 2024 | 1,117.00 | 1,124.95 | 1,112.05 | 1,119.25 | 1,119.25 | 1,084,035 |
10 ene 2024 | 1,112.00 | 1,117.70 | 1,101.00 | 1,113.95 | 1,113.95 | 933,127 |
09 ene 2024 | 1,106.00 | 1,120.15 | 1,106.00 | 1,111.65 | 1,111.65 | 998,355 |
08 ene 2024 | 1,125.05 | 1,129.00 | 1,094.65 | 1,104.95 | 1,104.95 | 1,722,755 |
05 ene 2024 | 1,125.00 | 1,131.15 | 1,117.05 | 1,122.95 | 1,122.95 | 1,207,155 |
04 ene 2024 | 1,088.10 | 1,128.60 | 1,086.15 | 1,125.55 | 1,125.55 | 2,777,186 |
03 ene 2024 | 1,097.95 | 1,099.10 | 1,082.70 | 1,084.95 | 1,084.95 | 1,100,701 |
02 ene 2024 | 1,086.35 | 1,103.05 | 1,079.50 | 1,097.75 | 1,097.75 | 2,635,193 |
01 ene 2024 | 1,093.85 | 1,093.85 | 1,076.00 | 1,080.10 | 1,080.10 | 936,544 |
29 dic 2023 | 1,053.95 | 1,094.00 | 1,047.70 | 1,086.80 | 1,086.80 | 5,017,576 |
28 dic 2023 | 1,030.75 | 1,050.00 | 1,025.30 | 1,041.00 | 1,041.00 | 2,052,402 |
27 dic 2023 | 1,014.95 | 1,029.00 | 1,010.10 | 1,026.75 | 1,026.75 | 1,799,498 |
26 dic 2023 | 993.00 | 1,017.00 | 992.80 | 1,007.35 | 1,007.35 | 1,804,990 |
22 dic 2023 | 986.00 | 998.30 | 979.65 | 992.80 | 992.80 | 1,491,449 |
21 dic 2023 | 976.00 | 983.90 | 963.05 | 979.30 | 979.30 | 1,588,905 |
20 dic 2023 | 975.00 | 1,010.00 | 966.15 | 976.30 | 976.30 | 4,465,789 |
19 dic 2023 | 953.00 | 978.00 | 949.15 | 966.15 | 966.15 | 3,897,491 |
18 dic 2023 | 956.00 | 958.20 | 945.30 | 949.70 | 949.70 | 999,922 |
*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. |