Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,072.00 | 2,074.40 | 2,070.70 | 2,072.10 | 2,072.10 | 2,686 |
07 may 2024 | 2,071.20 | 2,088.80 | 2,069.20 | 2,076.70 | 2,076.70 | 132,243 |
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 |
04 mar 2024 | 2,076.00 | 2,096.80 | 2,073.10 | 2,075.80 | 2,075.80 | 176,223 |
01 mar 2024 | 2,053.60 | 2,082.10 | 2,044.90 | 2,078.20 | 2,078.20 | 185,776 |
29 feb 2024 | 2,041.00 | 2,083.40 | 2,037.20 | 2,057.30 | 2,057.30 | 247,225 |
28 feb 2024 | 2,059.10 | 2,059.90 | 2,038.20 | 2,043.40 | 2,043.40 | 153,413 |
27 feb 2024 | 2,031.00 | 2,062.40 | 2,027.10 | 2,059.90 | 2,059.90 | 166,749 |
26 feb 2024 | 2,018.00 | 2,036.70 | 2,009.30 | 2,032.20 | 2,032.20 | 148,525 |
23 feb 2024 | 2,013.70 | 2,031.90 | 2,003.60 | 2,020.50 | 2,020.50 | 178,823 |
22 feb 2024 | 2,002.70 | 2,021.60 | 1,999.00 | 2,016.00 | 2,016.00 | 244,586 |
21 feb 2024 | 2,013.00 | 2,013.80 | 1,985.00 | 2,000.50 | 2,000.50 | 167,564 |
20 feb 2024 | 2,037.50 | 2,044.80 | 2,001.70 | 2,010.20 | 2,010.20 | 208,402 |
16 feb 2024 | 2,064.00 | 2,070.00 | 2,032.10 | 2,039.00 | 2,039.00 | 266,601 |
15 feb 2024 | 2,018.50 | 2,071.20 | 2,017.20 | 2,067.50 | 2,067.50 | 279,940 |
14 feb 2024 | 1,972.30 | 2,021.80 | 1,970.40 | 2,016.80 | 2,016.80 | 259,660 |
13 feb 2024 | 2,054.10 | 2,058.20 | 1,953.70 | 1,969.30 | 1,969.30 | 431,449 |
12 feb 2024 | 2,017.20 | 2,060.90 | 2,015.80 | 2,055.00 | 2,055.00 | 239,293 |
09 feb 2024 | 1,985.70 | 2,020.80 | 1,983.80 | 2,019.10 | 2,019.10 | 221,567 |
08 feb 2024 | 1,954.70 | 1,988.60 | 1,947.40 | 1,987.60 | 1,987.60 | 167,804 |
07 feb 2024 | 1,961.10 | 1,971.60 | 1,944.90 | 1,957.50 | 1,957.50 | 192,421 |
06 feb 2024 | 1,942.70 | 1,963.40 | 1,934.50 | 1,961.00 | 1,961.00 | 172,176 |
05 feb 2024 | 1,968.40 | 1,970.00 | 1,925.40 | 1,943.80 | 1,943.80 | 209,771 |
02 feb 2024 | 1,982.80 | 1,988.30 | 1,949.40 | 1,970.60 | 1,970.60 | 248,525 |
01 feb 2024 | 1,959.80 | 1,985.90 | 1,941.10 | 1,982.60 | 1,982.60 | 284,422 |
31 ene 2024 | 2,009.50 | 2,019.60 | 1,953.50 | 1,955.90 | 1,955.90 | 314,780 |
30 ene 2024 | 2,019.10 | 2,025.50 | 1,999.30 | 2,005.90 | 2,005.90 | 161,490 |
29 ene 2024 | 1,985.50 | 2,023.30 | 1,979.30 | 2,022.80 | 2,022.80 | 161,799 |
26 ene 2024 | 1,991.00 | 2,008.30 | 1,982.50 | 1,988.50 | 1,988.50 | 179,638 |
25 ene 2024 | 1,973.40 | 2,006.00 | 1,970.80 | 1,987.70 | 1,987.70 | 213,535 |
24 ene 2024 | 1,989.80 | 2,017.20 | 1,968.30 | 1,972.20 | 1,972.20 | 215,770 |
23 ene 2024 | 1,997.70 | 2,017.00 | 1,980.00 | 1,989.50 | 1,989.50 | 227,477 |
22 ene 2024 | 1,957.60 | 1,998.70 | 1,957.40 | 1,996.30 | 1,996.30 | 231,350 |
19 ene 2024 | 1,936.90 | 1,958.30 | 1,921.30 | 1,954.80 | 1,954.80 | 210,553 |
18 ene 2024 | 1,925.00 | 1,941.80 | 1,911.20 | 1,936.20 | 1,936.20 | 217,256 |
17 ene 2024 | 1,940.40 | 1,942.10 | 1,904.80 | 1,925.00 | 1,925.00 | 210,028 |
16 ene 2024 | 1,962.90 | 1,971.10 | 1,931.50 | 1,940.10 | 1,940.10 | 235,625 |
12 ene 2024 | 1,966.70 | 2,003.30 | 1,957.30 | 1,963.90 | 1,963.90 | 209,888 |
11 ene 2024 | 1,984.60 | 2,003.10 | 1,944.70 | 1,969.10 | 1,969.10 | 265,841 |
10 ene 2024 | 1,980.90 | 1,988.70 | 1,963.40 | 1,984.00 | 1,984.00 | 185,494 |
09 ene 2024 | 2,002.30 | 2,002.70 | 1,966.40 | 1,982.70 | 1,982.70 | 179,161 |
08 ene 2024 | 1,969.20 | 2,004.60 | 1,954.50 | 2,004.10 | 2,004.10 | 185,648 |
05 ene 2024 | 1,977.30 | 1,989.10 | 1,938.60 | 1,966.80 | 1,966.80 | 251,773 |
04 ene 2024 | 1,979.80 | 1,991.00 | 1,965.60 | 1,973.60 | 1,973.60 | 224,522 |
03 ene 2024 | 2,036.10 | 2,037.30 | 1,973.90 | 1,977.30 | 1,977.30 | 304,284 |
02 ene 2024 | 2,048.00 | 2,061.60 | 2,022.40 | 2,033.00 | 2,033.00 | 259,426 |
29 dic 2023 | 2,080.90 | 2,086.20 | 2,042.30 | 2,047.70 | 2,047.70 | 206,602 |
28 dic 2023 | 2,088.70 | 2,096.20 | 2,072.60 | 2,079.30 | 2,079.30 | 152,393 |
27 dic 2023 | 2,083.00 | 2,097.00 | 2,075.20 | 2,089.10 | 2,089.10 | 166,852 |
26 dic 2023 | 2,051.90 | 2,087.60 | 2,051.90 | 2,082.10 | 2,082.10 | 124,427 |
22 dic 2023 | 2,038.60 | 2,069.80 | 2,030.10 | 2,056.40 | 2,056.40 | 201,349 |
21 dic 2023 | 2,010.60 | 2,039.70 | 2,010.00 | 2,039.20 | 2,039.20 | 218,909 |
20 dic 2023 | 2,042.70 | 2,064.40 | 2,002.00 | 2,003.60 | 2,003.60 | 299,243 |
19 dic 2023 | 2,004.20 | 2,047.90 | 2,000.20 | 2,044.80 | 2,044.80 | 216,779 |
18 dic 2023 | 2,010.20 | 2,022.60 | 2,001.20 | 2,005.60 | 2,005.60 | 202,380 |
15 dic 2023 | 1,995.80 | 2,023.30 | 1,982.30 | 2,009.33 | 2,009.33 | 376,062 |
14 dic 2023 | 1,951.50 | 2,014.50 | 1,950.00 | 2,001.70 | 2,001.70 | 83,143 |
*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. |