Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 2,379.55 | 2,381.06 | 2,376.87 | 2,378.83 | 2,378.83 | 3,044,255 |
16 may 2024 | - | - | - | - | - | - |
15 may 2024 | 2,357.34 | 2,391.28 | 2,355.30 | 2,390.44 | 2,390.44 | 3,623,762 |
14 may 2024 | 2,339.45 | 2,360.47 | 2,336.24 | 2,357.34 | 2,357.34 | 3,642,485 |
13 may 2024 | 2,361.73 | 2,364.31 | 2,334.28 | 2,339.45 | 2,339.45 | 3,651,905 |
12 may 2024 | 2,361.52 | 2,363.14 | 2,359.30 | 2,361.73 | 2,361.73 | 2,509,139 |
11 may 2024 | 2,362.07 | 2,365.88 | 2,359.94 | 2,361.52 | 2,361.52 | 2,631,395 |
10 may 2024 | 2,347.51 | 2,377.82 | 2,346.73 | 2,362.07 | 2,362.07 | 6,034,830 |
09 may 2024 | 2,309.77 | 2,348.95 | 2,308.70 | 2,347.51 | 2,347.51 | 2,754,443 |
08 may 2024 | 2,316.18 | 2,321.11 | 2,306.92 | 2,309.77 | 2,309.77 | 2,935,390 |
07 may 2024 | 2,326.44 | 2,330.36 | 2,313.57 | 2,316.18 | 2,316.18 | 3,160,214 |
06 may 2024 | 2,298.00 | 2,332.15 | 2,294.04 | 2,326.44 | 2,326.44 | 3,532,287 |
05 may 2024 | 2,303.04 | 2,310.99 | 2,297.47 | 2,298.00 | 2,298.00 | 2,884,207 |
04 may 2024 | 2,303.11 | 2,309.98 | 2,301.95 | 2,303.04 | 2,303.04 | 2,653,765 |
03 may 2024 | 2,307.70 | 2,318.73 | 2,284.02 | 2,302.78 | 2,302.78 | 3,609,130 |
02 may 2024 | 2,326.58 | 2,328.59 | 2,292.06 | 2,307.70 | 2,307.70 | 3,215,371 |
01 may 2024 | 2,293.98 | 2,332.55 | 2,285.70 | 2,326.58 | 2,326.58 | 3,940,585 |
30 abr 2024 | 2,341.09 | 2,344.12 | 2,289.10 | 2,293.98 | 2,293.98 | 8,529,593 |
29 abr 2024 | 2,340.97 | 2,350.52 | 2,332.42 | 2,341.09 | 2,341.09 | 3,446,995 |
28 abr 2024 | 2,342.72 | 2,346.27 | 2,339.51 | 2,340.97 | 2,340.97 | 3,276,325 |
27 abr 2024 | 2,339.31 | 2,345.12 | 2,338.86 | 2,342.72 | 2,342.72 | 3,648,926 |
26 abr 2024 | 2,331.58 | 2,352.72 | 2,328.81 | 2,339.31 | 2,339.31 | 4,687,848 |
25 abr 2024 | 2,317.92 | 2,342.33 | 2,311.27 | 2,331.58 | 2,331.58 | 3,015,115 |
24 abr 2024 | 2,324.43 | 2,337.99 | 2,314.23 | 2,317.87 | 2,317.87 | 3,065,365 |
23 abr 2024 | 2,333.45 | 2,335.21 | 2,296.63 | 2,324.43 | 2,324.43 | 4,005,863 |
22 abr 2024 | 2,387.57 | 2,387.76 | 2,326.41 | 2,333.45 | 2,333.45 | 4,008,885 |
21 abr 2024 | 2,394.11 | 2,394.60 | 2,384.83 | 2,387.57 | 2,387.57 | 3,364,579 |
20 abr 2024 | 2,392.70 | 2,394.88 | 2,391.44 | 2,394.11 | 2,394.11 | 3,599,974 |
19 abr 2024 | 2,381.16 | 2,415.50 | 2,375.53 | 2,392.70 | 2,392.70 | 5,388,588 |
18 abr 2024 | 2,368.54 | 2,391.23 | 2,367.13 | 2,381.16 | 2,381.16 | 4,317,587 |
17 abr 2024 | 2,385.25 | 2,395.43 | 2,361.57 | 2,368.54 | 2,368.54 | 6,618,319 |
16 abr 2024 | 2,383.87 | 2,398.29 | 2,367.64 | 2,385.25 | 2,385.25 | 4,975,937 |
15 abr 2024 | 2,388.24 | 2,396.01 | 2,331.96 | 2,383.87 | 2,383.87 | 9,921,206 |
14 abr 2024 | 2,361.87 | 2,424.35 | 2,354.35 | 2,388.24 | 2,388.24 | 6,849,092 |
13 abr 2024 | 2,343.42 | 2,362.81 | 2,341.75 | 2,361.87 | 2,361.87 | 13,250,853 |
12 abr 2024 | 2,376.98 | 2,429.79 | 2,336.04 | 2,343.42 | 2,343.42 | 6,380,488 |
11 abr 2024 | 2,337.54 | 2,377.87 | 2,329.34 | 2,376.98 | 2,376.98 | 3,518,345 |
10 abr 2024 | 2,353.76 | 2,359.46 | 2,324.60 | 2,337.54 | 2,337.54 | 4,642,568 |
09 abr 2024 | 2,339.36 | 2,365.64 | 2,339.17 | 2,353.76 | 2,353.76 | 7,489,700 |
08 abr 2024 | 2,311.91 | 2,347.58 | 2,304.49 | 2,339.36 | 2,339.36 | 6,160,299 |
07 abr 2024 | 2,329.44 | 2,331.49 | 2,307.31 | 2,311.91 | 2,311.91 | 3,764,212 |
06 abr 2024 | 2,330.66 | 2,331.37 | 2,329.03 | 2,329.44 | 2,329.44 | 3,248,720 |
05 abr 2024 | 2,290.37 | 2,331.09 | 2,270.33 | 2,330.66 | 2,330.66 | 4,316,247 |
04 abr 2024 | 2,297.80 | 2,302.70 | 2,281.75 | 2,290.37 | 2,290.37 | 4,019,901 |
03 abr 2024 | 2,279.77 | 2,300.32 | 2,268.04 | 2,297.80 | 2,297.80 | 4,985,588 |
02 abr 2024 | 2,251.08 | 2,286.15 | 2,248.15 | 2,279.77 | 2,279.77 | 4,330,245 |
01 abr 2024 | 2,244.59 | 2,264.62 | 2,231.14 | 2,251.08 | 2,251.08 | 3,423,672 |
31 mar 2024 | 2,233.46 | 2,244.68 | 2,232.11 | 2,244.59 | 2,244.59 | 2,933,503 |
30 mar 2024 | 2,233.06 | 2,234.86 | 2,231.08 | 2,233.47 | 2,233.47 | 2,139,171 |
29 mar 2024 | 2,233.08 | 2,234.80 | 2,232.13 | 2,233.06 | 2,233.06 | 3,574,533 |
28 mar 2024 | 2,191.71 | 2,234.06 | 2,188.25 | 2,233.08 | 2,233.08 | 2,501,101 |
27 mar 2024 | 2,179.50 | 2,196.54 | 2,175.64 | 2,191.71 | 2,191.71 | 3,281,393 |
26 mar 2024 | 2,172.50 | 2,197.45 | 2,169.33 | 2,179.50 | 2,179.50 | 3,148,229 |
25 mar 2024 | 2,168.84 | 2,180.94 | 2,164.31 | 2,172.50 | 2,172.50 | 3,194,840 |
24 mar 2024 | 2,166.08 | 2,169.51 | 2,164.61 | 2,168.84 | 2,168.84 | 3,051,826 |
23 mar 2024 | 2,165.38 | 2,167.10 | 2,164.48 | 2,166.08 | 2,166.08 | 3,541,025 |
22 mar 2024 | 2,181.88 | 2,186.17 | 2,158.52 | 2,165.38 | 2,165.38 | 3,460,346 |
21 mar 2024 | 2,204.16 | 2,211.41 | 2,169.98 | 2,181.88 | 2,181.88 | 4,251,403 |
20 mar 2024 | 2,158.05 | 2,207.85 | 2,150.42 | 2,204.16 | 2,204.16 | 4,984,470 |
19 mar 2024 | 2,161.29 | 2,163.47 | 2,149.23 | 2,158.03 | 2,158.03 | 4,333,854 |
18 mar 2024 | 2,155.72 | 2,163.11 | 2,146.66 | 2,161.29 | 2,161.29 | 3,234,672 |
17 mar 2024 | 2,155.80 | 2,157.29 | 2,154.12 | 2,155.72 | 2,155.72 | 3,078,354 |
16 mar 2024 | 2,156.63 | 2,156.76 | 2,128.65 | 2,155.80 | 2,155.80 | 9,106,307 |
15 mar 2024 | 2,161.93 | 2,170.88 | 2,155.23 | 2,156.63 | 2,156.63 | 4,173,475 |
14 mar 2024 | 2,174.28 | 2,175.43 | 2,154.88 | 2,161.93 | 2,161.93 | 3,500,065 |
13 mar 2024 | 2,157.45 | 2,177.12 | 2,156.05 | 2,174.41 | 2,174.41 | 3,464,901 |
12 mar 2024 | 2,174.40 | 2,177.56 | 2,149.66 | 2,157.45 | 2,157.45 | 15,614,352 |
11 mar 2024 | 2,177.05 | 2,182.99 | 2,168.98 | 2,174.40 | 2,174.40 | 5,472,372 |
10 mar 2024 | 2,175.67 | 2,179.11 | 2,173.61 | 2,177.03 | 2,177.03 | 3,342,282 |
09 mar 2024 | 2,175.02 | 2,178.72 | 2,173.10 | 2,175.66 | 2,175.66 | 3,184,596 |
08 mar 2024 | 2,156.53 | 2,187.12 | 2,152.52 | 2,175.02 | 2,175.02 | 4,426,960 |
07 mar 2024 | 2,143.99 | 2,157.69 | 2,142.06 | 2,156.60 | 2,156.60 | 4,085,749 |
06 mar 2024 | 2,126.25 | 2,146.64 | 2,119.84 | 2,143.99 | 2,143.99 | 4,619,969 |
05 mar 2024 | 2,112.17 | 2,130.96 | 2,106.59 | 2,126.24 | 2,126.24 | 5,339,566 |
04 mar 2024 | 2,081.00 | 2,113.47 | 2,076.52 | 2,112.37 | 2,112.37 | 4,715,597 |
03 mar 2024 | 2,079.52 | 2,082.53 | 2,076.83 | 2,080.99 | 2,080.99 | 3,452,213 |
02 mar 2024 | 2,078.26 | 2,081.36 | 2,077.55 | 2,079.56 | 2,079.56 | 2,872,176 |
01 mar 2024 | 2,040.73 | 2,082.34 | 2,036.78 | 2,078.76 | 2,078.76 | 3,964,435 |
29 feb 2024 | 2,034.02 | 2,046.97 | 2,026.60 | 2,040.88 | 2,040.88 | 4,529,865 |
28 feb 2024 | 2,028.88 | 2,034.78 | 2,022.74 | 2,034.12 | 2,034.12 | 3,907,566 |
27 feb 2024 | 2,029.47 | 2,036.62 | 2,026.86 | 2,029.00 | 2,029.00 | 3,444,529 |
26 feb 2024 | 2,034.25 | 2,034.80 | 2,024.22 | 2,029.59 | 2,029.59 | 3,758,569 |
25 feb 2024 | 2,032.26 | 2,034.87 | 2,030.26 | 2,034.23 | 2,034.23 | 3,345,061 |
24 feb 2024 | 2,033.18 | 2,034.68 | 1,992.89 | 2,032.26 | 2,032.26 | 3,341,120 |
23 feb 2024 | 2,023.95 | 2,037.53 | 2,015.72 | 2,033.19 | 2,033.19 | 5,695,669 |
22 feb 2024 | 2,024.01 | 2,030.79 | 2,018.39 | 2,023.97 | 2,023.97 | 3,189,930 |
21 feb 2024 | 2,023.25 | 2,029.69 | 2,019.64 | 2,023.99 | 2,023.99 | 3,308,073 |
20 feb 2024 | 2,014.90 | 2,027.43 | 2,013.97 | 2,023.39 | 2,023.39 | 3,435,368 |
19 feb 2024 | 2,012.06 | 2,021.14 | 2,011.55 | 2,014.07 | 2,014.07 | 3,314,978 |
18 feb 2024 | 2,012.51 | 2,013.61 | 2,009.56 | 2,011.99 | 2,011.99 | 3,396,016 |
17 feb 2024 | 2,012.12 | 2,013.53 | 2,008.70 | 2,012.52 | 2,012.52 | 3,085,907 |
16 feb 2024 | 2,003.97 | 2,013.68 | 1,996.87 | 2,012.09 | 2,012.09 | 5,086,727 |
15 feb 2024 | 1,992.80 | 2,006.18 | 1,990.03 | 2,003.69 | 2,003.69 | 7,718,544 |
14 feb 2024 | 1,991.87 | 1,995.05 | 1,985.88 | 1,992.81 | 1,992.81 | 5,188,038 |
13 feb 2024 | 2,018.26 | 2,028.86 | 1,991.50 | 1,991.93 | 1,991.93 | 7,003,918 |
12 feb 2024 | 2,025.18 | 2,026.66 | 2,013.09 | 2,018.20 | 2,018.20 | 4,692,805 |
11 feb 2024 | 2,024.06 | 2,025.86 | 2,022.63 | 2,025.86 | 2,025.86 | 3,591,134 |
10 feb 2024 | 2,024.03 | 2,025.46 | 2,023.44 | 2,024.08 | 2,024.08 | 3,513,277 |
09 feb 2024 | 2,032.68 | 2,034.15 | 2,020.43 | 2,024.44 | 2,024.44 | 5,455,969 |
08 feb 2024 | 2,035.37 | 2,037.45 | 2,020.71 | 2,032.73 | 2,032.73 | 4,119,158 |
*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. |