Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 127,689.19 | 128,363.98 | 127,270.19 | 127,904.19 | 127,904.19 | - |
27 mar 2024 | 126,863.00 | 127,756.00 | 126,223.00 | 127,691.00 | 127,691.00 | 9,918,200 |
26 mar 2024 | 126,931.00 | 127,193.00 | 126,591.00 | 126,863.00 | 126,863.00 | 9,435,700 |
25 mar 2024 | 127,027.00 | 127,224.00 | 126,750.00 | 126,931.00 | 126,931.00 | 8,060,500 |
22 mar 2024 | 128,159.00 | 128,159.00 | 126,879.00 | 127,027.00 | 127,027.00 | 9,367,800 |
21 mar 2024 | 129,125.00 | 129,556.00 | 128,093.00 | 128,159.00 | 128,159.00 | 9,570,800 |
20 mar 2024 | 127,534.00 | 129,210.00 | 127,349.00 | 129,125.00 | 129,125.00 | 10,819,300 |
19 mar 2024 | 126,955.00 | 128,000.00 | 126,955.00 | 127,529.00 | 127,529.00 | 11,184,800 |
18 mar 2024 | 126,758.00 | 127,540.00 | 126,272.00 | 126,954.00 | 126,954.00 | 10,512,100 |
15 mar 2024 | 127,682.00 | 127,957.00 | 126,502.00 | 126,742.00 | 126,742.00 | 14,992,400 |
14 mar 2024 | 127,992.00 | 128,256.00 | 127,192.00 | 127,690.00 | 127,690.00 | 9,292,600 |
13 mar 2024 | 127,668.00 | 128,530.00 | 127,439.00 | 128,006.00 | 128,006.00 | 8,837,200 |
12 mar 2024 | 126,124.00 | 128,039.00 | 126,121.00 | 127,668.00 | 127,668.00 | 9,483,700 |
11 mar 2024 | 127,068.00 | 127,068.00 | 126,065.00 | 126,124.00 | 126,124.00 | 8,899,100 |
08 mar 2024 | 128,335.00 | 128,338.00 | 125,802.00 | 127,071.00 | 127,071.00 | 11,937,900 |
07 mar 2024 | 128,890.00 | 129,188.00 | 128,033.00 | 128,340.00 | 128,340.00 | 7,350,000 |
06 mar 2024 | 128,099.00 | 129,323.00 | 128,099.00 | 128,890.00 | 128,890.00 | 11,057,900 |
05 mar 2024 | 128,336.00 | 128,989.00 | 127,823.00 | 128,098.00 | 128,098.00 | 9,692,200 |
04 mar 2024 | 129,176.00 | 129,307.00 | 128,278.00 | 128,341.00 | 128,341.00 | 7,967,700 |
01 mar 2024 | 129,026.00 | 129,716.00 | 128,717.00 | 129,180.00 | 129,180.00 | 9,765,100 |
29 feb 2024 | 130,155.00 | 130,155.00 | 128,669.00 | 129,020.00 | 129,020.00 | 12,003,100 |
28 feb 2024 | 131,685.00 | 131,685.00 | 129,771.00 | 130,155.00 | 130,155.00 | 9,045,600 |
27 feb 2024 | 129,613.00 | 131,696.00 | 129,613.00 | 131,689.00 | 131,689.00 | 10,049,000 |
26 feb 2024 | 129,417.00 | 129,978.00 | 129,077.00 | 129,609.00 | 129,609.00 | 7,436,900 |
23 feb 2024 | 130,240.00 | 130,624.00 | 129,077.00 | 129,419.00 | 129,419.00 | 9,230,300 |
22 feb 2024 | 130,035.00 | 130,829.00 | 129,971.00 | 130,241.00 | 130,241.00 | 10,771,700 |
21 feb 2024 | 129,916.00 | 130,034.00 | 129,359.00 | 130,032.00 | 130,032.00 | 12,585,700 |
20 feb 2024 | 129,033.00 | 129,916.00 | 128,326.00 | 129,916.00 | 129,916.00 | 12,237,000 |
19 feb 2024 | 128,720.00 | 129,036.00 | 128,097.00 | 129,036.00 | 129,036.00 | 5,799,100 |
16 feb 2024 | 127,809.00 | 129,069.00 | 127,653.00 | 128,726.00 | 128,726.00 | 10,119,100 |
15 feb 2024 | 127,018.00 | 127,824.00 | 126,932.00 | 127,804.00 | 127,804.00 | 10,980,100 |
14 feb 2024 | 128,026.00 | 128,026.00 | 126,663.00 | 127,018.00 | 127,018.00 | 7,748,300 |
09 feb 2024 | 128,216.00 | 128,896.00 | 127,579.00 | 128,026.00 | 128,026.00 | 12,115,800 |
08 feb 2024 | 129,950.00 | 130,126.00 | 127,912.00 | 128,217.00 | 128,217.00 | 13,634,900 |
07 feb 2024 | 130,412.00 | 130,552.00 | 129,518.00 | 129,608.00 | 129,608.00 | 15,425,400 |
06 feb 2024 | 127,593.00 | 130,417.00 | 127,593.00 | 130,416.00 | 130,416.00 | 13,780,300 |
05 feb 2024 | 127,182.00 | 127,834.00 | 126,443.00 | 127,593.00 | 127,593.00 | 9,637,200 |
02 feb 2024 | 128,471.00 | 128,878.00 | 126,628.00 | 127,182.00 | 127,182.00 | 10,982,800 |
01 feb 2024 | 127,752.00 | 128,481.00 | 127,284.00 | 128,481.00 | 128,481.00 | 10,226,400 |
31 ene 2024 | 127,402.00 | 129,558.00 | 127,326.00 | 127,752.00 | 127,752.00 | 12,495,200 |
30 ene 2024 | 128,492.00 | 128,492.00 | 127,105.00 | 127,402.00 | 127,402.00 | 10,037,400 |
29 ene 2024 | 128,970.00 | 129,068.00 | 127,853.00 | 128,503.00 | 128,503.00 | 8,764,500 |
26 ene 2024 | 128,196.00 | 129,252.00 | 127,869.00 | 128,967.00 | 128,967.00 | 8,508,000 |
25 ene 2024 | 127,815.00 | 128,697.00 | 127,803.00 | 128,169.00 | 128,169.00 | 8,757,600 |
24 ene 2024 | 128,275.00 | 129,446.00 | 127,680.00 | 127,816.00 | 127,816.00 | 8,823,800 |
23 ene 2024 | 126,612.00 | 128,331.00 | 126,612.00 | 128,263.00 | 128,263.00 | 9,366,100 |
22 ene 2024 | 127,636.00 | 127,843.00 | 125,876.00 | 126,602.00 | 126,602.00 | 9,509,100 |
19 ene 2024 | 127,319.00 | 127,820.00 | 126,533.00 | 127,636.00 | 127,636.00 | 11,956,900 |
18 ene 2024 | 128,524.00 | 129,047.00 | 127,316.00 | 127,316.00 | 127,316.00 | 12,460,800 |
17 ene 2024 | 129,293.00 | 129,296.00 | 128,312.00 | 128,524.00 | 128,524.00 | 9,952,500 |
16 ene 2024 | 131,515.00 | 131,517.00 | 129,147.00 | 129,294.00 | 129,294.00 | 11,911,300 |
15 ene 2024 | 130,988.00 | 131,606.00 | 130,253.00 | 131,521.00 | 131,521.00 | 5,746,600 |
12 ene 2024 | 130,652.00 | 131,927.00 | 130,410.00 | 130,988.00 | 130,988.00 | 10,661,900 |
11 ene 2024 | 130,841.00 | 131,308.00 | 129,898.00 | 130,649.00 | 130,649.00 | 9,761,700 |
10 ene 2024 | 131,447.00 | 131,628.00 | 130,438.00 | 130,841.00 | 130,841.00 | 8,958,400 |
09 ene 2024 | 132,424.00 | 132,426.00 | 131,203.00 | 131,447.00 | 131,447.00 | 9,287,500 |
08 ene 2024 | 132,023.00 | 132,498.00 | 131,015.00 | 132,427.00 | 132,427.00 | 8,497,500 |
05 ene 2024 | 131,218.00 | 132,635.00 | 130,579.00 | 132,023.00 | 132,023.00 | 9,199,700 |
04 ene 2024 | 132,831.00 | 132,885.00 | 131,024.00 | 131,226.00 | 131,226.00 | 8,972,300 |
03 ene 2024 | 132,697.00 | 133,576.00 | 132,250.00 | 132,834.00 | 132,834.00 | 8,702,400 |
02 ene 2024 | 134,186.00 | 134,195.00 | 132,095.00 | 132,697.00 | 132,697.00 | 8,437,800 |
28 dic 2023 | 134,194.00 | 134,392.00 | 133,832.00 | 134,185.00 | 134,185.00 | 7,812,700 |
27 dic 2023 | 133,523.00 | 134,195.00 | 133,328.00 | 134,194.00 | 134,194.00 | 6,168,200 |
26 dic 2023 | 132,753.00 | 133,645.00 | 132,753.00 | 133,533.00 | 133,533.00 | - |
22 dic 2023 | 132,553.00 | 133,035.00 | 132,094.00 | 132,753.00 | 132,753.00 | 8,231,100 |
21 dic 2023 | 130,826.00 | 132,277.00 | 130,822.00 | 132,182.00 | 132,182.00 | 8,681,000 |
20 dic 2023 | 131,851.00 | 132,341.00 | 130,710.00 | 130,804.00 | 130,804.00 | 10,335,800 |
19 dic 2023 | 131,088.00 | 132,047.00 | 131,086.00 | 131,851.00 | 131,851.00 | 9,429,700 |
18 dic 2023 | 130,202.00 | 131,447.00 | 130,198.00 | 131,084.00 | 131,084.00 | 9,604,400 |
15 dic 2023 | 130,842.00 | 131,661.00 | 129,884.00 | 130,197.00 | 130,197.00 | 15,141,000 |
14 dic 2023 | 129,469.00 | 131,260.00 | 129,469.00 | 130,842.00 | 130,842.00 | 15,822,800 |
13 dic 2023 | 126,406.00 | 129,793.00 | 126,299.00 | 129,465.00 | 129,465.00 | 15,066,200 |
12 dic 2023 | 126,923.00 | 127,359.00 | 126,013.00 | 126,403.00 | 126,403.00 | 10,266,500 |
11 dic 2023 | 127,093.00 | 127,154.00 | 126,526.00 | 126,916.00 | 126,916.00 | 7,091,900 |
08 dic 2023 | 126,010.00 | 127,289.00 | 125,562.00 | 127,094.00 | 127,094.00 | 10,745,300 |
07 dic 2023 | 125,623.00 | 126,581.00 | 125,566.00 | 126,010.00 | 126,010.00 | 10,505,300 |
06 dic 2023 | 126,907.00 | 127,538.00 | 125,614.00 | 125,623.00 | 125,623.00 | 10,837,300 |
05 dic 2023 | 126,802.00 | 127,489.00 | 126,491.00 | 126,903.00 | 126,903.00 | 11,960,300 |
04 dic 2023 | 128,183.00 | 128,183.00 | 126,643.00 | 126,803.00 | 126,803.00 | 10,270,500 |
01 dic 2023 | 127,331.00 | 128,165.00 | 126,656.00 | 128,103.00 | 128,103.00 | 13,696,500 |
30 nov 2023 | 126,168.00 | 127,399.00 | 126,168.00 | 127,331.00 | 127,331.00 | 19,238,400 |
29 nov 2023 | 126,541.00 | 127,388.00 | 126,018.00 | 126,101.00 | 126,101.00 | 12,417,500 |
28 nov 2023 | 125,726.00 | 126,916.00 | 125,388.00 | 126,538.00 | 126,538.00 | 12,394,200 |
27 nov 2023 | 125,517.00 | 125,826.00 | 124,840.00 | 125,683.00 | 125,683.00 | 11,013,800 |
24 nov 2023 | 126,553.00 | 126,553.00 | 125,341.00 | 125,542.00 | 125,542.00 | 9,613,100 |
23 nov 2023 | 126,035.00 | 126,760.00 | 125,764.00 | 126,576.00 | 126,576.00 | 7,816,400 |
22 nov 2023 | 125,626.00 | 126,875.00 | 125,439.00 | 126,035.00 | 126,035.00 | 14,058,500 |
21 nov 2023 | 125,957.00 | 125,957.00 | 125,060.00 | 125,607.00 | 125,607.00 | 10,793,500 |
20 nov 2023 | 124,773.00 | 126,162.00 | 124,773.00 | 126,095.00 | 126,095.00 | 11,108,500 |
17 nov 2023 | 124,639.00 | 125,431.00 | 124,547.00 | 125,062.00 | 125,062.00 | 15,719,100 |
16 nov 2023 | 123,165.00 | 124,737.00 | 123,165.00 | 124,576.00 | 124,576.00 | 18,355,600 |
14 nov 2023 | 120,411.00 | 123,370.00 | 120,411.00 | 123,328.00 | 123,328.00 | 19,427,900 |
13 nov 2023 | 120,561.00 | 120,606.00 | 119,878.00 | 120,376.00 | 120,376.00 | 11,198,000 |
10 nov 2023 | 119,036.00 | 120,823.00 | 119,036.00 | 120,636.00 | 120,636.00 | - |
09 nov 2023 | 119,180.00 | 120,257.00 | 118,446.00 | 119,012.00 | 119,012.00 | 15,568,300 |
08 nov 2023 | 119,268.00 | 119,976.00 | 118,464.00 | 119,099.00 | 119,099.00 | 15,193,500 |
07 nov 2023 | 118,422.00 | 119,577.00 | 118,026.00 | 119,268.00 | 119,268.00 | 16,393,100 |
06 nov 2023 | 118,160.00 | 118,758.00 | 118,045.00 | 118,487.00 | 118,487.00 | 10,167,700 |
03 nov 2023 | 115,062.00 | 118,502.00 | 115,062.00 | 118,160.00 | 118,160.00 | 15,714,000 |
01 nov 2023 | 113,157.00 | 115,433.00 | 113,157.00 | 115,053.00 | 115,053.00 | 13,904,100 |
*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. |