Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 mar 2024 | 10,597.10 | 10,623.80 | 10,590.10 | 10,610.40 | 10,610.40 | 18,350,182 |
18 mar 2024 | 10,597.10 | 10,657.00 | 10,576.60 | 10,596.70 | 10,596.70 | 145,580,000 |
15 mar 2024 | 10,490.00 | 10,640.80 | 10,489.70 | 10,597.90 | 10,597.90 | 487,575,600 |
14 mar 2024 | 10,567.40 | 10,606.90 | 10,476.50 | 10,490.50 | 10,490.50 | 160,547,200 |
13 mar 2024 | 10,436.30 | 10,594.10 | 10,431.80 | 10,560.50 | 10,560.50 | 169,503,900 |
12 mar 2024 | 10,357.50 | 10,403.20 | 10,342.90 | 10,388.90 | 10,388.90 | 185,340,700 |
11 mar 2024 | 10,280.60 | 10,330.90 | 10,268.90 | 10,325.70 | 10,325.70 | 149,087,900 |
08 mar 2024 | 10,321.20 | 10,366.90 | 10,304.20 | 10,305.70 | 10,305.70 | 168,061,400 |
07 mar 2024 | 10,167.80 | 10,359.20 | 10,164.80 | 10,319.60 | 10,319.60 | 202,030,200 |
06 mar 2024 | 10,116.00 | 10,246.20 | 10,105.50 | 10,197.20 | 10,197.20 | 182,074,800 |
05 mar 2024 | 10,060.10 | 10,121.70 | 10,032.10 | 10,117.10 | 10,117.10 | 132,426,700 |
04 mar 2024 | 10,069.60 | 10,084.50 | 10,035.60 | 10,069.80 | 10,069.80 | 125,103,700 |
01 mar 2024 | 10,015.00 | 10,108.00 | 10,008.80 | 10,064.70 | 10,064.70 | 172,079,700 |
29 feb 2024 | 10,054.80 | 10,095.70 | 10,001.00 | 10,001.30 | 10,001.30 | 340,767,500 |
28 feb 2024 | 10,096.80 | 10,127.10 | 10,028.90 | 10,068.60 | 10,068.60 | 128,594,200 |
27 feb 2024 | 10,111.40 | 10,125.30 | 10,058.40 | 10,113.80 | 10,113.80 | 110,771,900 |
26 feb 2024 | 10,120.40 | 10,157.30 | 10,102.50 | 10,138.40 | 10,138.40 | 104,520,800 |
23 feb 2024 | 10,123.30 | 10,136.70 | 10,064.30 | 10,130.60 | 10,130.60 | 108,883,100 |
22 feb 2024 | 10,179.10 | 10,196.40 | 10,120.90 | 10,138.90 | 10,138.90 | 155,634,000 |
21 feb 2024 | 10,049.80 | 10,127.30 | 10,031.50 | 10,107.20 | 10,107.20 | 105,194,400 |
20 feb 2024 | 9,940.10 | 10,048.30 | 9,926.50 | 10,038.20 | 10,038.20 | 118,742,600 |
19 feb 2024 | 9,884.60 | 9,954.80 | 9,878.30 | 9,944.80 | 9,944.80 | 87,430,700 |
16 feb 2024 | 9,975.20 | 9,978.40 | 9,841.60 | 9,886.40 | 9,886.40 | 126,325,600 |
15 feb 2024 | 9,955.00 | 9,963.90 | 9,861.20 | 9,927.30 | 9,927.30 | 113,529,500 |
14 feb 2024 | 9,922.60 | 9,991.50 | 9,913.30 | 9,916.60 | 9,916.60 | 119,508,700 |
13 feb 2024 | 9,987.80 | 10,004.10 | 9,908.20 | 9,925.40 | 9,925.40 | 130,998,800 |
12 feb 2024 | 9,938.50 | 9,987.00 | 9,929.30 | 9,984.70 | 9,984.70 | 95,624,200 |
09 feb 2024 | 9,906.00 | 9,921.40 | 9,857.40 | 9,896.60 | 9,896.60 | 153,135,700 |
08 feb 2024 | 9,913.10 | 9,952.40 | 9,899.40 | 9,905.40 | 9,905.40 | 110,769,400 |
07 feb 2024 | 9,978.90 | 9,985.90 | 9,886.50 | 9,920.20 | 9,920.20 | 154,163,400 |
06 feb 2024 | 9,988.20 | 10,013.60 | 9,941.60 | 10,003.00 | 10,003.00 | 148,017,600 |
05 feb 2024 | 10,047.40 | 10,083.10 | 9,928.60 | 9,941.30 | 9,941.30 | 187,035,600 |
02 feb 2024 | 10,087.60 | 10,132.80 | 10,033.70 | 10,062.50 | 10,062.50 | 161,360,600 |
01 feb 2024 | 10,034.00 | 10,149.60 | 9,986.40 | 10,014.00 | 10,014.00 | 208,762,700 |
31 ene 2024 | 10,066.20 | 10,128.00 | 10,042.80 | 10,077.70 | 10,077.70 | 171,867,800 |
30 ene 2024 | 9,902.90 | 10,050.70 | 9,888.40 | 10,039.30 | 10,039.30 | 139,738,300 |
29 ene 2024 | 9,938.30 | 9,944.00 | 9,864.20 | 9,890.30 | 9,890.30 | 112,770,300 |
26 ene 2024 | 9,923.50 | 9,973.00 | 9,910.10 | 9,936.60 | 9,936.60 | 107,711,200 |
25 ene 2024 | 9,941.70 | 9,941.70 | 9,863.80 | 9,916.60 | 9,916.60 | 162,814,100 |
24 ene 2024 | 9,897.90 | 9,974.00 | 9,892.80 | 9,974.00 | 9,974.00 | 126,373,600 |
23 ene 2024 | 9,980.50 | 10,000.60 | 9,845.10 | 9,859.20 | 9,859.20 | 119,165,400 |
22 ene 2024 | 9,915.20 | 9,980.80 | 9,903.20 | 9,968.10 | 9,968.10 | 105,116,800 |
19 ene 2024 | 9,915.80 | 9,931.00 | 9,823.70 | 9,858.30 | 9,858.30 | 146,590,900 |
18 ene 2024 | 9,876.80 | 9,901.50 | 9,798.80 | 9,880.30 | 9,880.30 | 134,134,100 |
17 ene 2024 | 9,916.80 | 9,916.80 | 9,826.60 | 9,867.80 | 9,867.80 | 133,882,600 |
16 ene 2024 | 10,022.70 | 10,024.30 | 9,955.00 | 9,994.10 | 9,994.10 | 138,279,400 |
15 ene 2024 | 10,118.90 | 10,135.30 | 10,048.60 | 10,076.90 | 10,076.90 | 87,931,100 |
12 ene 2024 | 10,024.80 | 10,134.70 | 10,023.80 | 10,094.80 | 10,094.80 | 134,251,900 |
11 ene 2024 | 10,112.70 | 10,151.80 | 10,004.90 | 10,004.90 | 10,004.90 | 134,217,300 |
10 ene 2024 | 10,053.90 | 10,079.80 | 10,017.80 | 10,067.10 | 10,067.10 | 136,822,100 |
09 ene 2024 | 10,159.00 | 10,181.90 | 9,994.00 | 10,060.30 | 10,060.30 | 157,192,400 |
08 ene 2024 | 10,140.50 | 10,209.00 | 10,079.30 | 10,209.00 | 10,209.00 | 110,110,400 |
05 ene 2024 | 10,130.30 | 10,192.00 | 10,061.20 | 10,164.50 | 10,164.50 | 145,036,200 |
04 ene 2024 | 10,067.50 | 10,190.80 | 10,067.50 | 10,182.40 | 10,182.40 | 110,894,200 |
03 ene 2024 | 10,183.80 | 10,209.80 | 10,038.10 | 10,053.40 | 10,053.40 | 136,612,300 |
02 ene 2024 | 10,161.10 | 10,287.90 | 10,122.40 | 10,182.10 | 10,182.10 | 137,052,900 |
29 dic 2023 | 10,090.90 | 10,143.60 | 10,090.90 | 10,102.10 | 10,102.10 | 101,943,700 |
28 dic 2023 | 10,126.30 | 10,136.30 | 10,074.60 | 10,086.20 | 10,086.20 | 95,148,800 |
27 dic 2023 | 10,091.80 | 10,146.80 | 10,077.90 | 10,121.80 | 10,121.80 | 130,947,500 |
22 dic 2023 | 10,094.10 | 10,143.10 | 10,081.00 | 10,111.90 | 10,111.90 | 91,972,000 |
21 dic 2023 | 10,065.40 | 10,108.50 | 10,063.30 | 10,104.30 | 10,104.30 | 84,138,300 |
20 dic 2023 | 10,148.10 | 10,158.20 | 10,037.50 | 10,101.00 | 10,101.00 | 146,798,700 |
19 dic 2023 | 10,055.20 | 10,123.10 | 10,023.80 | 10,106.70 | 10,106.70 | 115,239,700 |
18 dic 2023 | 10,063.50 | 10,125.80 | 10,039.30 | 10,054.90 | 10,054.90 | 134,020,100 |
15 dic 2023 | 10,192.30 | 10,200.80 | 10,050.70 | 10,095.60 | 10,095.60 | 330,245,400 |
14 dic 2023 | 10,225.90 | 10,257.80 | 10,124.10 | 10,171.70 | 10,171.70 | 255,848,900 |
13 dic 2023 | 10,112.60 | 10,158.70 | 10,077.00 | 10,096.10 | 10,096.10 | 142,958,200 |
12 dic 2023 | 10,184.80 | 10,198.40 | 10,111.40 | 10,118.70 | 10,118.70 | 145,123,700 |
11 dic 2023 | 10,216.50 | 10,226.60 | 10,178.20 | 10,198.00 | 10,198.00 | 140,388,800 |
08 dic 2023 | 10,153.50 | 10,229.20 | 10,139.40 | 10,223.40 | 10,223.40 | 139,106,200 |
07 dic 2023 | 10,226.00 | 10,246.70 | 10,113.90 | 10,146.00 | 10,146.00 | 210,704,200 |
06 dic 2023 | 10,263.40 | 10,301.30 | 10,229.70 | 10,258.10 | 10,258.10 | 134,294,600 |
05 dic 2023 | 10,174.80 | 10,262.90 | 10,166.10 | 10,238.40 | 10,238.40 | 137,169,800 |
04 dic 2023 | 10,135.80 | 10,201.70 | 10,135.80 | 10,178.30 | 10,178.30 | 105,497,200 |
01 dic 2023 | 10,085.90 | 10,140.80 | 10,080.90 | 10,140.80 | 10,140.80 | 117,751,200 |
30 nov 2023 | 10,079.30 | 10,103.80 | 10,053.80 | 10,058.20 | 10,058.20 | 252,839,300 |
29 nov 2023 | 10,018.40 | 10,097.90 | 10,018.40 | 10,062.60 | 10,062.60 | 129,372,500 |
28 nov 2023 | 9,925.20 | 10,014.30 | 9,919.50 | 10,003.40 | 10,003.40 | 118,647,800 |
27 nov 2023 | 9,927.30 | 9,983.90 | 9,925.80 | 9,936.10 | 9,936.10 | 112,098,900 |
24 nov 2023 | 9,906.40 | 9,957.30 | 9,901.90 | 9,939.00 | 9,939.00 | 93,309,200 |
23 nov 2023 | 9,891.00 | 9,921.10 | 9,873.90 | 9,905.50 | 9,905.50 | 111,600,100 |
22 nov 2023 | 9,852.50 | 9,897.20 | 9,847.10 | 9,887.40 | 9,887.40 | 125,070,100 |
21 nov 2023 | 9,832.50 | 9,858.40 | 9,801.70 | 9,827.50 | 9,827.50 | 141,826,400 |
20 nov 2023 | 9,761.20 | 9,857.00 | 9,759.70 | 9,839.00 | 9,839.00 | 144,062,800 |
17 nov 2023 | 9,697.20 | 9,774.70 | 9,693.60 | 9,761.40 | 9,761.40 | 249,654,700 |
16 nov 2023 | 9,652.50 | 9,710.40 | 9,652.50 | 9,667.40 | 9,667.40 | 132,367,600 |
15 nov 2023 | 9,636.10 | 9,684.90 | 9,604.00 | 9,640.70 | 9,640.70 | 161,156,100 |
14 nov 2023 | 9,488.00 | 9,636.60 | 9,471.80 | 9,623.30 | 9,623.30 | 171,920,600 |
13 nov 2023 | 9,409.60 | 9,463.30 | 9,401.00 | 9,461.70 | 9,461.70 | 142,296,700 |
10 nov 2023 | 9,367.40 | 9,415.20 | 9,329.30 | 9,371.70 | 9,371.70 | 122,578,700 |
09 nov 2023 | 9,295.70 | 9,420.20 | 9,291.20 | 9,405.20 | 9,405.20 | 133,336,100 |
08 nov 2023 | 9,203.40 | 9,326.50 | 9,200.30 | 9,283.80 | 9,283.80 | 146,534,900 |
07 nov 2023 | 9,208.50 | 9,279.80 | 9,201.30 | 9,235.90 | 9,235.90 | 113,897,000 |
06 nov 2023 | 9,296.40 | 9,313.60 | 9,224.70 | 9,241.50 | 9,241.50 | 114,365,200 |
03 nov 2023 | 9,294.90 | 9,339.80 | 9,249.60 | 9,293.90 | 9,293.90 | 152,566,200 |
02 nov 2023 | 9,122.40 | 9,278.10 | 9,101.90 | 9,260.40 | 9,260.40 | 152,576,500 |
01 nov 2023 | 9,039.80 | 9,093.30 | 8,999.80 | 9,075.00 | 9,075.00 | 121,703,800 |
31 oct 2023 | 8,978.60 | 9,084.90 | 8,959.60 | 9,017.30 | 9,017.30 | 189,064,200 |
30 oct 2023 | 8,955.20 | 9,048.40 | 8,945.90 | 9,013.90 | 9,013.90 | 164,425,900 |
27 oct 2023 | 9,015.70 | 9,037.30 | 8,904.10 | 8,918.30 | 8,918.30 | 178,436,300 |
*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. |