Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 961.43 | 961.43 | 945.39 | 947.67 | 947.67 | - |
13 jun 2024 | 973.51 | 974.67 | 959.65 | 959.65 | 959.65 | - |
12 jun 2024 | 961.15 | 977.62 | 961.02 | 975.76 | 975.76 | - |
11 jun 2024 | 964.64 | 967.02 | 955.30 | 958.67 | 958.67 | - |
10 jun 2024 | 963.20 | 964.83 | 957.33 | 962.04 | 962.04 | - |
07 jun 2024 | 970.07 | 970.59 | 961.67 | 968.94 | 968.94 | - |
05 jun 2024 | 965.17 | 968.28 | 964.47 | 968.07 | 968.07 | - |
04 jun 2024 | 965.96 | 966.89 | 958.95 | 960.59 | 960.59 | - |
03 jun 2024 | 975.90 | 977.92 | 965.22 | 967.70 | 967.70 | - |
31 may 2024 | 962.06 | 967.70 | 958.34 | 966.75 | 966.75 | - |
30 may 2024 | 953.68 | 962.67 | 953.16 | 961.66 | 961.66 | - |
29 may 2024 | 967.98 | 968.23 | 956.49 | 956.49 | 956.49 | - |
28 may 2024 | 976.26 | 978.16 | 968.24 | 970.92 | 970.92 | - |
27 may 2024 | 974.01 | 975.43 | 971.01 | 975.00 | 975.00 | - |
24 may 2024 | 970.93 | 975.26 | 968.41 | 974.53 | 974.53 | - |
23 may 2024 | 979.38 | 982.80 | 976.40 | 978.57 | 978.57 | - |
22 may 2024 | 977.46 | 980.01 | 974.93 | 978.26 | 978.26 | - |
21 may 2024 | 975.97 | 977.70 | 973.38 | 977.16 | 977.16 | - |
20 may 2024 | 968.25 | 977.76 | 968.25 | 977.76 | 977.76 | - |
17 may 2024 | 966.71 | 966.78 | 962.26 | 966.26 | 966.26 | - |
16 may 2024 | 973.91 | 975.77 | 967.77 | 968.46 | 968.46 | - |
15 may 2024 | 973.88 | 977.43 | 969.47 | 973.52 | 973.52 | - |
14 may 2024 | 963.50 | 970.50 | 963.41 | 970.50 | 970.50 | - |
13 may 2024 | 962.81 | 964.27 | 960.58 | 963.75 | 963.75 | - |
10 may 2024 | 957.42 | 966.55 | 957.42 | 964.50 | 964.50 | - |
08 may 2024 | 948.27 | 953.76 | 947.78 | 950.23 | 950.23 | - |
07 may 2024 | 942.13 | 950.27 | 939.09 | 950.27 | 950.27 | - |
06 may 2024 | 933.70 | 938.76 | 931.33 | 938.54 | 938.54 | - |
03 may 2024 | 927.24 | 934.35 | 924.18 | 931.05 | 931.05 | - |
02 may 2024 | 930.69 | 930.84 | 923.23 | 924.21 | 924.21 | - |
30 abr 2024 | 935.47 | 935.82 | 928.32 | 934.65 | 934.65 | - |
29 abr 2024 | 931.44 | 936.74 | 930.21 | 935.76 | 935.76 | - |
26 abr 2024 | 919.91 | 930.48 | 919.65 | 928.41 | 928.41 | - |
25 abr 2024 | 924.85 | 925.04 | 908.46 | 914.09 | 914.09 | - |
24 abr 2024 | 928.74 | 931.69 | 924.57 | 926.38 | 926.38 | - |
23 abr 2024 | 919.31 | 930.59 | 918.89 | 930.16 | 930.16 | - |
22 abr 2024 | 919.79 | 921.09 | 914.67 | 916.12 | 916.12 | - |
19 abr 2024 | 908.25 | 914.00 | 904.88 | 913.53 | 913.53 | - |
18 abr 2024 | 921.30 | 921.30 | 911.07 | 918.68 | 918.68 | - |
17 abr 2024 | 914.63 | 924.29 | 914.63 | 917.30 | 917.30 | - |
16 abr 2024 | 915.51 | 919.42 | 912.41 | 914.54 | 914.54 | - |
15 abr 2024 | 927.32 | 937.02 | 926.58 | 928.06 | 928.06 | - |
12 abr 2024 | 934.45 | 939.83 | 922.64 | 923.83 | 923.83 | - |
11 abr 2024 | 928.66 | 930.42 | 916.49 | 924.14 | 924.14 | - |
10 abr 2024 | 937.90 | 942.19 | 923.89 | 931.37 | 931.37 | - |
09 abr 2024 | 936.02 | 938.87 | 931.28 | 932.48 | 932.48 | - |
08 abr 2024 | 934.47 | 940.37 | 931.69 | 938.51 | 938.51 | - |
05 abr 2024 | 926.28 | 931.88 | 923.45 | 931.32 | 931.32 | - |
04 abr 2024 | 936.35 | 939.87 | 934.65 | 938.61 | 938.61 | - |
03 abr 2024 | 934.70 | 936.35 | 928.84 | 935.82 | 935.82 | - |
02 abr 2024 | 941.47 | 946.22 | 931.63 | 934.11 | 934.11 | - |
28 mar 2024 | 945.57 | 946.46 | 938.68 | 939.33 | 939.33 | - |
27 mar 2024 | 946.06 | 951.60 | 945.95 | 946.92 | 946.92 | - |
26 mar 2024 | 941.75 | 947.89 | 938.57 | 947.12 | 947.12 | - |
25 mar 2024 | 942.54 | 945.52 | 937.82 | 941.50 | 941.50 | - |
22 mar 2024 | 939.24 | 947.94 | 939.24 | 942.55 | 942.55 | - |
21 mar 2024 | 934.51 | 944.04 | 934.01 | 944.04 | 944.04 | - |
20 mar 2024 | 927.59 | 929.99 | 922.40 | 926.82 | 926.82 | - |
19 mar 2024 | 921.54 | 930.88 | 920.61 | 930.88 | 930.88 | - |
18 mar 2024 | 934.63 | 935.55 | 923.93 | 924.52 | 924.52 | - |
15 mar 2024 | 934.31 | 939.30 | 933.02 | 934.24 | 934.24 | - |
14 mar 2024 | 937.53 | 940.53 | 931.64 | 933.28 | 933.28 | - |
13 mar 2024 | 933.03 | 936.28 | 929.16 | 934.97 | 934.97 | - |
12 mar 2024 | 920.20 | 933.13 | 920.20 | 931.29 | 931.29 | - |
11 mar 2024 | 910.23 | 918.47 | 909.81 | 916.11 | 916.11 | - |
08 mar 2024 | 909.84 | 918.54 | 908.66 | 916.29 | 916.29 | - |
07 mar 2024 | 899.31 | 909.99 | 894.99 | 907.93 | 907.93 | - |
06 mar 2024 | 897.57 | 905.25 | 896.38 | 903.31 | 903.31 | - |
05 mar 2024 | 900.32 | 904.90 | 897.17 | 897.94 | 897.94 | - |
04 mar 2024 | 908.89 | 908.89 | 900.50 | 902.24 | 902.24 | - |
01 mar 2024 | 905.03 | 908.43 | 903.21 | 907.24 | 907.24 | - |
29 feb 2024 | 898.56 | 902.09 | 895.09 | 900.38 | 900.38 | - |
28 feb 2024 | 896.09 | 897.66 | 893.62 | 896.20 | 896.20 | - |
27 feb 2024 | 896.07 | 897.76 | 893.44 | 896.91 | 896.91 | - |
26 feb 2024 | 895.16 | 897.82 | 893.12 | 895.22 | 895.22 | - |
23 feb 2024 | 890.02 | 896.26 | 889.46 | 895.26 | 895.26 | - |
22 feb 2024 | 892.01 | 893.01 | 885.35 | 889.70 | 889.70 | - |
21 feb 2024 | 885.14 | 885.52 | 879.98 | 883.76 | 883.76 | - |
20 feb 2024 | 886.20 | 887.51 | 881.07 | 884.88 | 884.88 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 882.39 | 888.47 | 881.62 | 886.45 | 886.45 | - |
15 feb 2024 | 874.77 | 878.82 | 874.37 | 878.71 | 878.71 | - |
14 feb 2024 | 865.09 | 870.67 | 864.80 | 869.96 | 869.96 | - |
13 feb 2024 | 872.74 | 873.61 | 861.80 | 866.60 | 866.60 | - |
12 feb 2024 | 869.64 | 873.93 | 867.99 | 873.64 | 873.64 | - |
09 feb 2024 | 869.80 | 872.07 | 864.69 | 866.60 | 866.60 | - |
08 feb 2024 | 866.27 | 871.23 | 866.27 | 869.80 | 869.80 | - |
07 feb 2024 | 864.77 | 868.29 | 864.77 | 866.27 | 866.27 | - |
06 feb 2024 | 858.26 | 865.46 | 858.26 | 864.77 | 864.77 | - |
05 feb 2024 | 867.01 | 868.42 | 858.26 | 858.26 | 858.26 | - |
02 feb 2024 | 867.76 | 875.70 | 867.01 | 867.01 | 867.01 | - |
01 feb 2024 | 864.53 | 872.91 | 864.53 | 867.76 | 867.76 | - |
31 ene 2024 | 865.29 | 867.77 | 863.19 | 864.53 | 864.53 | - |
30 ene 2024 | 868.06 | 868.83 | 862.82 | 864.74 | 864.74 | - |
29 ene 2024 | 861.92 | 867.64 | 856.66 | 864.18 | 864.18 | - |
26 ene 2024 | 855.47 | 864.05 | 852.63 | 863.83 | 863.83 | - |
25 ene 2024 | 852.75 | 859.84 | 851.12 | 859.81 | 859.81 | - |
24 ene 2024 | 857.23 | 858.96 | 853.12 | 855.57 | 855.57 | - |
23 ene 2024 | 849.91 | 852.21 | 844.10 | 849.38 | 849.38 | - |
22 ene 2024 | 843.89 | 848.04 | 840.61 | 846.35 | 846.35 | - |
*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. |