Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 dic 2023 | 13,220.64 | 13,296.69 | 13,050.52 | 13,071.43 | 13,071.43 | - |
01 dic 2023 | 13,128.70 | 13,189.87 | 13,042.12 | 13,189.87 | 13,189.87 | 12,100 |
30 nov 2023 | 13,220.97 | 13,240.52 | 13,061.71 | 13,084.74 | 13,084.74 | 25,800 |
29 nov 2023 | 13,038.34 | 13,252.64 | 13,038.34 | 13,229.26 | 13,229.26 | 16,200 |
28 nov 2023 | 13,007.28 | 13,032.80 | 12,902.71 | 13,032.80 | 13,032.80 | 8,900 |
27 nov 2023 | 13,044.82 | 13,088.06 | 13,005.64 | 13,028.81 | 13,028.81 | 9,500 |
24 nov 2023 | 13,036.62 | 13,065.07 | 12,988.36 | 13,054.04 | 13,054.04 | 7,800 |
23 nov 2023 | 13,014.32 | 13,030.68 | 12,962.40 | 13,019.54 | 13,019.54 | 5,300 |
22 nov 2023 | 12,953.49 | 13,041.22 | 12,953.49 | 13,016.26 | 13,016.26 | 8,000 |
21 nov 2023 | 13,243.70 | 13,257.16 | 12,950.72 | 12,950.72 | 12,950.72 | 11,900 |
20 nov 2023 | 13,251.33 | 13,267.31 | 13,188.76 | 13,251.56 | 13,251.56 | 7,500 |
17 nov 2023 | 13,097.77 | 13,272.69 | 13,095.14 | 13,209.91 | 13,209.91 | 11,800 |
16 nov 2023 | 13,271.54 | 13,273.84 | 13,049.43 | 13,051.33 | 13,051.33 | 10,900 |
15 nov 2023 | 13,264.22 | 13,402.43 | 13,235.68 | 13,268.43 | 13,268.43 | 15,600 |
14 nov 2023 | 12,848.04 | 13,253.54 | 12,827.94 | 13,253.54 | 13,253.54 | 17,100 |
13 nov 2023 | 12,824.03 | 12,861.05 | 12,784.84 | 12,824.20 | 12,824.20 | 9,100 |
10 nov 2023 | 12,854.59 | 12,854.59 | 12,695.54 | 12,767.80 | 12,767.80 | 11,100 |
09 nov 2023 | 12,764.76 | 12,984.45 | 12,764.76 | 12,948.41 | 12,948.41 | 11,500 |
08 nov 2023 | 12,684.32 | 12,807.57 | 12,665.18 | 12,728.50 | 12,728.50 | 14,500 |
07 nov 2023 | 12,732.24 | 12,766.10 | 12,673.68 | 12,731.38 | 12,731.38 | 11,000 |
06 nov 2023 | 12,994.08 | 13,014.10 | 12,760.74 | 12,773.67 | 12,773.67 | 14,000 |
03 nov 2023 | 12,748.47 | 12,999.56 | 12,748.47 | 12,949.71 | 12,949.71 | 12,900 |
02 nov 2023 | 12,422.47 | 12,753.85 | 12,422.47 | 12,666.39 | 12,666.39 | 13,000 |
01 nov 2023 | 12,345.05 | 12,350.86 | 12,204.26 | 12,319.31 | 12,319.31 | 8,500 |
31 oct 2023 | 12,126.43 | 12,290.81 | 12,126.43 | 12,277.17 | 12,277.17 | 10,900 |
30 oct 2023 | 12,154.40 | 12,208.98 | 12,066.43 | 12,075.68 | 12,075.68 | 8,100 |
27 oct 2023 | 12,170.71 | 12,218.51 | 12,112.93 | 12,131.51 | 12,131.51 | 8,800 |
26 oct 2023 | 11,989.06 | 12,197.64 | 11,973.73 | 12,130.28 | 12,130.28 | 10,800 |
25 oct 2023 | 12,363.31 | 12,363.31 | 12,062.41 | 12,084.52 | 12,084.52 | 10,200 |
24 oct 2023 | 12,247.03 | 12,389.52 | 12,247.03 | 12,331.69 | 12,331.69 | 9,800 |
23 oct 2023 | 12,277.27 | 12,306.54 | 12,061.32 | 12,213.88 | 12,213.88 | 15,500 |
20 oct 2023 | 12,288.92 | 12,367.58 | 12,253.14 | 12,273.84 | 12,273.84 | 11,900 |
19 oct 2023 | 12,553.01 | 12,587.12 | 12,388.06 | 12,391.92 | 12,391.92 | 21,100 |
18 oct 2023 | 12,739.18 | 12,739.18 | 12,626.06 | 12,635.19 | 12,635.19 | 14,700 |
17 oct 2023 | 12,655.49 | 12,760.63 | 12,609.45 | 12,728.70 | 12,728.70 | 12,200 |
16 oct 2023 | 12,622.34 | 12,701.63 | 12,558.36 | 12,666.19 | 12,666.19 | 10,400 |
13 oct 2023 | 12,771.61 | 12,780.65 | 12,592.63 | 12,599.07 | 12,599.07 | 11,100 |
12 oct 2023 | 12,908.52 | 12,979.95 | 12,782.93 | 12,786.34 | 12,786.34 | 9,000 |
11 oct 2023 | 12,809.78 | 12,889.88 | 12,805.98 | 12,844.00 | 12,844.00 | 10,100 |
10 oct 2023 | 12,674.66 | 12,832.68 | 12,674.66 | 12,822.39 | 12,822.39 | 13,200 |
09 oct 2023 | 12,620.87 | 12,663.44 | 12,548.73 | 12,588.77 | 12,588.77 | 12,800 |
06 oct 2023 | 12,579.33 | 12,687.42 | 12,521.83 | 12,678.50 | 12,678.50 | 18,300 |
05 oct 2023 | 12,591.64 | 12,693.01 | 12,551.59 | 12,559.00 | 12,559.00 | 8,700 |
04 oct 2023 | 12,465.53 | 12,584.77 | 12,400.61 | 12,564.25 | 12,564.25 | 13,200 |
03 oct 2023 | 12,707.11 | 12,721.13 | 12,545.45 | 12,549.38 | 12,549.38 | 9,700 |
02 oct 2023 | 12,918.45 | 12,994.03 | 12,739.52 | 12,780.83 | 12,780.83 | 13,600 |
29 sept 2023 | 12,738.73 | 12,982.25 | 12,735.60 | 12,875.77 | 12,875.77 | 18,300 |
28 sept 2023 | 12,544.91 | 12,621.93 | 12,511.54 | 12,621.93 | 12,621.93 | 8,500 |
27 sept 2023 | 12,542.13 | 12,622.26 | 12,535.36 | 12,541.62 | 12,541.62 | 13,100 |
26 sept 2023 | 12,767.70 | 12,767.70 | 12,569.22 | 12,569.22 | 12,569.22 | 19,400 |
25 sept 2023 | 12,913.94 | 12,956.11 | 12,720.83 | 12,787.01 | 12,787.01 | 15,400 |
22 sept 2023 | 12,910.63 | 12,976.30 | 12,894.59 | 12,953.28 | 12,953.28 | 11,600 |
21 sept 2023 | 13,114.16 | 13,114.16 | 12,956.58 | 12,956.58 | 12,956.58 | 16,300 |
20 sept 2023 | 13,018.33 | 13,192.42 | 13,018.33 | 13,178.83 | 13,178.83 | 15,400 |
19 sept 2023 | 12,931.13 | 13,056.17 | 12,916.41 | 12,998.63 | 12,998.63 | 17,500 |
18 sept 2023 | 13,111.53 | 13,122.12 | 12,966.59 | 12,968.34 | 12,968.34 | 17,200 |
15 sept 2023 | 13,274.15 | 13,320.39 | 13,104.25 | 13,106.79 | 13,106.79 | 23,400 |
14 sept 2023 | 13,067.26 | 13,220.76 | 13,033.86 | 13,209.62 | 13,209.62 | 14,400 |
13 sept 2023 | 12,999.40 | 13,087.29 | 12,994.53 | 13,048.43 | 13,048.43 | 14,400 |
12 sept 2023 | 13,125.02 | 13,142.45 | 13,017.63 | 13,034.57 | 13,034.57 | 7,800 |
11 sept 2023 | 13,097.71 | 13,169.89 | 13,097.71 | 13,153.38 | 13,153.38 | 7,800 |
08 sept 2023 | 13,090.52 | 13,115.33 | 12,989.54 | 13,080.12 | 13,080.12 | 7,900 |
07 sept 2023 | 13,159.66 | 13,180.63 | 13,044.31 | 13,083.63 | 13,083.63 | 8,800 |
06 sept 2023 | 13,207.31 | 13,258.50 | 13,181.96 | 13,211.05 | 13,211.05 | 7,500 |
05 sept 2023 | 13,271.55 | 13,316.99 | 13,231.40 | 13,231.82 | 13,231.82 | 7,500 |
04 sept 2023 | 13,347.40 | 13,410.40 | 13,319.62 | 13,322.84 | 13,322.84 | 8,900 |
01 sept 2023 | 13,395.19 | 13,395.19 | 13,306.02 | 13,324.21 | 13,324.21 | 13,700 |
31 ago 2023 | 13,287.87 | 13,453.88 | 13,287.87 | 13,398.80 | 13,398.80 | 19,300 |
30 ago 2023 | 13,260.15 | 13,318.78 | 13,227.66 | 13,278.44 | 13,278.44 | 22,400 |
29 ago 2023 | 13,186.98 | 13,270.58 | 13,167.84 | 13,258.52 | 13,258.52 | 11,100 |
28 ago 2023 | 13,069.94 | 13,141.61 | 13,069.94 | 13,130.36 | 13,130.36 | 7,700 |
25 ago 2023 | 12,978.83 | 13,077.59 | 12,978.83 | 12,999.78 | 12,999.78 | 9,200 |
24 ago 2023 | 13,195.93 | 13,261.66 | 12,999.82 | 12,999.82 | 12,999.82 | 9,600 |
23 ago 2023 | 13,081.49 | 13,109.39 | 13,043.74 | 13,101.98 | 13,101.98 | 7,300 |
22 ago 2023 | 12,984.66 | 13,084.92 | 12,984.66 | 13,049.64 | 13,049.64 | 9,200 |
21 ago 2023 | 12,982.90 | 13,045.27 | 12,928.94 | 12,928.94 | 12,928.94 | 11,500 |
18 ago 2023 | 12,964.17 | 13,036.93 | 12,889.43 | 12,975.54 | 12,975.54 | 13,100 |
17 ago 2023 | 13,108.96 | 13,108.96 | 13,002.00 | 13,010.88 | 13,010.88 | 8,800 |
16 ago 2023 | 13,076.03 | 13,171.94 | 13,060.17 | 13,156.64 | 13,156.64 | 9,700 |
15 ago 2023 | 13,267.25 | 13,267.25 | 13,101.23 | 13,124.81 | 13,124.81 | 13,200 |
14 ago 2023 | 13,203.93 | 13,272.96 | 13,179.32 | 13,237.22 | 13,237.22 | 11,100 |
11 ago 2023 | 13,383.22 | 13,401.78 | 13,237.82 | 13,237.82 | 13,237.82 | 12,200 |
10 ago 2023 | 13,396.04 | 13,493.17 | 13,393.33 | 13,414.12 | 13,414.12 | 13,900 |
09 ago 2023 | 13,417.75 | 13,473.43 | 13,357.27 | 13,364.98 | 13,364.98 | 13,000 |
08 ago 2023 | 13,437.66 | 13,483.55 | 13,334.53 | 13,345.85 | 13,345.85 | 11,900 |
07 ago 2023 | 13,580.29 | 13,647.48 | 13,461.83 | 13,481.39 | 13,481.39 | 8,400 |
04 ago 2023 | 13,570.78 | 13,631.83 | 13,515.91 | 13,626.74 | 13,626.74 | 12,100 |
03 ago 2023 | 13,507.83 | 13,600.00 | 13,468.95 | 13,571.39 | 13,571.39 | 13,100 |
02 ago 2023 | 13,515.93 | 13,636.43 | 13,399.01 | 13,568.35 | 13,568.35 | 16,200 |
01 ago 2023 | 13,725.29 | 13,725.29 | 13,624.01 | 13,624.01 | 13,624.01 | 9,600 |
31 jul 2023 | 13,690.88 | 13,773.23 | 13,670.00 | 13,745.12 | 13,745.12 | 9,400 |
28 jul 2023 | 13,708.64 | 13,716.69 | 13,634.72 | 13,700.25 | 13,700.25 | 10,000 |
27 jul 2023 | 13,688.62 | 13,815.79 | 13,679.96 | 13,737.45 | 13,737.45 | 10,600 |
26 jul 2023 | 13,707.52 | 13,722.01 | 13,584.82 | 13,669.01 | 13,669.01 | 8,900 |
25 jul 2023 | 13,718.24 | 13,718.24 | 13,643.99 | 13,718.15 | 13,718.15 | 9,100 |
24 jul 2023 | 13,645.99 | 13,733.67 | 13,645.99 | 13,695.95 | 13,695.95 | 10,600 |
21 jul 2023 | 13,629.35 | 13,687.94 | 13,602.82 | 13,682.85 | 13,682.85 | 9,800 |
20 jul 2023 | 13,747.97 | 13,771.64 | 13,661.10 | 13,686.61 | 13,686.61 | 14,400 |
19 jul 2023 | 13,675.44 | 13,791.40 | 13,675.44 | 13,781.41 | 13,781.41 | 13,600 |
18 jul 2023 | 13,521.80 | 13,641.70 | 13,502.87 | 13,631.17 | 13,631.17 | 8,400 |
*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. |