Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 feb 2023 | 13,417.09 | 13,430.14 | 13,301.86 | 13,351.37 | 13,351.37 | - |
03 feb 2023 | 13,433.78 | 13,503.66 | 13,324.35 | 13,494.83 | 13,494.83 | - |
02 feb 2023 | 13,264.31 | 13,527.50 | 13,264.31 | 13,500.45 | 13,500.45 | - |
01 feb 2023 | 13,113.48 | 13,235.39 | 13,100.82 | 13,163.14 | 13,163.14 | - |
31 ene 2023 | 13,044.44 | 13,082.98 | 12,944.99 | 13,063.63 | 13,063.63 | - |
30 ene 2023 | 13,247.99 | 13,249.10 | 13,043.06 | 13,102.27 | 13,102.27 | - |
27 ene 2023 | 13,252.59 | 13,337.02 | 13,197.72 | 13,303.15 | 13,303.15 | - |
26 ene 2023 | 13,165.08 | 13,292.69 | 13,165.08 | 13,233.40 | 13,233.40 | - |
25 ene 2023 | 13,196.33 | 13,202.03 | 13,064.97 | 13,115.92 | 13,115.92 | - |
24 ene 2023 | 13,325.78 | 13,341.10 | 13,210.68 | 13,222.21 | 13,222.21 | - |
23 ene 2023 | 13,238.96 | 13,322.27 | 13,210.90 | 13,292.31 | 13,292.31 | - |
20 ene 2023 | 13,048.70 | 13,164.60 | 13,007.86 | 13,158.16 | 13,158.16 | - |
19 ene 2023 | 13,302.60 | 13,303.74 | 13,004.56 | 13,004.56 | 13,004.56 | - |
18 ene 2023 | 13,341.34 | 13,501.43 | 13,276.67 | 13,382.76 | 13,382.76 | - |
17 ene 2023 | 13,256.33 | 13,334.89 | 13,193.30 | 13,323.78 | 13,323.78 | - |
16 ene 2023 | 13,136.09 | 13,271.38 | 13,082.46 | 13,257.12 | 13,257.12 | - |
13 ene 2023 | 13,009.89 | 13,125.90 | 12,985.86 | 13,077.00 | 13,077.00 | - |
12 ene 2023 | 12,861.35 | 13,003.28 | 12,822.97 | 12,982.85 | 12,982.85 | - |
11 ene 2023 | 12,684.19 | 12,890.27 | 12,684.19 | 12,852.34 | 12,852.34 | - |
10 ene 2023 | 12,693.19 | 12,693.19 | 12,610.51 | 12,649.37 | 12,649.37 | - |
09 ene 2023 | 12,543.86 | 12,738.39 | 12,543.86 | 12,738.39 | 12,738.39 | - |
06 ene 2023 | 12,358.66 | 12,502.97 | 12,244.38 | 12,498.45 | 12,498.45 | - |
05 ene 2023 | 12,399.66 | 12,453.15 | 12,341.77 | 12,345.04 | 12,345.04 | - |
04 ene 2023 | 12,268.46 | 12,408.00 | 12,252.50 | 12,408.00 | 12,408.00 | - |
03 ene 2023 | 12,090.95 | 12,320.58 | 12,090.95 | 12,218.83 | 12,218.83 | - |
02 ene 2023 | 11,980.54 | 12,116.10 | 11,980.54 | 12,084.56 | 12,084.56 | - |
30 dic 2022 | 11,993.93 | 12,021.35 | 11,925.70 | 11,925.70 | 11,925.70 | - |
29 dic 2022 | 11,752.18 | 12,015.22 | 11,725.04 | 12,015.22 | 12,015.22 | - |
28 dic 2022 | 11,839.87 | 11,885.81 | 11,781.19 | 11,796.13 | 11,796.13 | - |
27 dic 2022 | 11,947.96 | 11,994.10 | 11,864.91 | 11,896.21 | 11,896.21 | - |
23 dic 2022 | 11,835.00 | 11,936.77 | 11,801.34 | 11,879.65 | 11,879.65 | - |
22 dic 2022 | 12,023.15 | 12,059.39 | 11,812.18 | 11,832.70 | 11,832.70 | - |
21 dic 2022 | 11,798.80 | 12,003.09 | 11,798.80 | 12,003.09 | 12,003.09 | - |
20 dic 2022 | 11,718.46 | 11,800.36 | 11,676.96 | 11,764.77 | 11,764.77 | - |
19 dic 2022 | 11,764.78 | 11,887.90 | 11,764.78 | 11,830.76 | 11,830.76 | - |
16 dic 2022 | 11,851.11 | 11,866.17 | 11,671.37 | 11,761.13 | 11,761.13 | - |
15 dic 2022 | 12,099.97 | 12,101.50 | 11,884.27 | 11,884.55 | 11,884.55 | - |
14 dic 2022 | 12,271.62 | 12,271.62 | 12,106.02 | 12,186.32 | 12,186.32 | - |
13 dic 2022 | 12,210.82 | 12,484.33 | 12,123.46 | 12,316.78 | 12,316.78 | - |
12 dic 2022 | 12,265.37 | 12,270.48 | 12,134.83 | 12,192.85 | 12,192.85 | - |
09 dic 2022 | 12,330.17 | 12,382.67 | 12,256.92 | 12,326.40 | 12,326.40 | - |
08 dic 2022 | 12,214.85 | 12,336.44 | 12,212.63 | 12,291.38 | 12,291.38 | - |
07 dic 2022 | 12,253.14 | 12,313.56 | 12,206.82 | 12,206.82 | 12,206.82 | - |
06 dic 2022 | 12,484.74 | 12,484.74 | 12,301.22 | 12,325.50 | 12,325.50 | - |
05 dic 2022 | 12,664.49 | 12,674.61 | 12,530.48 | 12,530.48 | 12,530.48 | - |
02 dic 2022 | 12,552.32 | 12,703.49 | 12,516.64 | 12,670.76 | 12,670.76 | - |
01 dic 2022 | 12,574.90 | 12,640.71 | 12,500.95 | 12,555.01 | 12,555.01 | - |
30 nov 2022 | 12,233.40 | 12,382.96 | 12,224.92 | 12,382.96 | 12,382.96 | - |
29 nov 2022 | 12,325.61 | 12,337.18 | 12,208.99 | 12,220.07 | 12,220.07 | - |
28 nov 2022 | 12,443.06 | 12,466.42 | 12,296.10 | 12,331.15 | 12,331.15 | - |
25 nov 2022 | 12,567.04 | 12,567.04 | 12,429.09 | 12,511.05 | 12,511.05 | - |
24 nov 2022 | 12,483.42 | 12,637.55 | 12,467.67 | 12,582.67 | 12,582.67 | - |
23 nov 2022 | 12,444.43 | 12,486.39 | 12,349.56 | 12,477.62 | 12,477.62 | - |
22 nov 2022 | 12,336.42 | 12,479.58 | 12,290.56 | 12,412.02 | 12,412.02 | - |
21 nov 2022 | 12,436.58 | 12,444.02 | 12,327.38 | 12,360.68 | 12,360.68 | - |
18 nov 2022 | 12,330.87 | 12,487.04 | 12,227.67 | 12,471.83 | 12,471.83 | - |
17 nov 2022 | 12,272.36 | 12,336.49 | 12,146.45 | 12,303.70 | 12,303.70 | - |
16 nov 2022 | 12,513.98 | 12,513.98 | 12,222.29 | 12,248.20 | 12,248.20 | - |
15 nov 2022 | 12,614.36 | 12,614.36 | 12,435.26 | 12,535.57 | 12,535.57 | - |
14 nov 2022 | 12,649.32 | 12,649.32 | 12,440.00 | 12,569.33 | 12,569.33 | - |
11 nov 2022 | 12,383.92 | 12,622.32 | 12,348.95 | 12,576.70 | 12,576.70 | - |
10 nov 2022 | 11,769.82 | 12,265.15 | 11,728.42 | 12,265.15 | 12,265.15 | - |
09 nov 2022 | 11,896.18 | 11,923.60 | 11,811.87 | 11,896.58 | 11,896.58 | - |
08 nov 2022 | 11,686.32 | 11,935.74 | 11,669.60 | 11,935.74 | 11,935.74 | - |
07 nov 2022 | 11,383.49 | 11,690.60 | 11,380.89 | 11,690.60 | 11,690.60 | - |
04 nov 2022 | 11,230.84 | 11,467.80 | 11,230.84 | 11,415.45 | 11,415.45 | - |
03 nov 2022 | 11,161.26 | 11,231.36 | 11,088.67 | 11,193.01 | 11,193.01 | - |
02 nov 2022 | 11,416.35 | 11,421.46 | 11,304.60 | 11,304.60 | 11,304.60 | - |
01 nov 2022 | 11,385.51 | 11,544.67 | 11,357.68 | 11,402.33 | 11,402.33 | - |
31 oct 2022 | 11,350.74 | 11,354.41 | 11,267.02 | 11,283.67 | 11,283.67 | - |
28 oct 2022 | 11,338.41 | 11,346.99 | 11,233.96 | 11,309.84 | 11,309.84 | - |
27 oct 2022 | 11,373.24 | 11,460.75 | 11,248.30 | 11,423.71 | 11,423.71 | - |
26 oct 2022 | 11,181.60 | 11,411.83 | 11,131.49 | 11,411.83 | 11,411.83 | - |
25 oct 2022 | 10,983.47 | 11,186.17 | 10,920.73 | 11,186.17 | 11,186.17 | - |
24 oct 2022 | 10,867.75 | 10,979.65 | 10,770.52 | 10,944.26 | 10,944.26 | - |
21 oct 2022 | 10,772.09 | 10,870.26 | 10,665.36 | 10,803.52 | 10,803.52 | - |
20 oct 2022 | 10,746.95 | 10,900.29 | 10,667.99 | 10,867.25 | 10,867.25 | - |
19 oct 2022 | 10,905.65 | 10,905.65 | 10,764.89 | 10,800.53 | 10,800.53 | - |
18 oct 2022 | 10,838.43 | 10,983.00 | 10,838.43 | 10,874.56 | 10,874.56 | - |
17 oct 2022 | 10,561.30 | 10,778.97 | 10,501.73 | 10,760.68 | 10,760.68 | - |
14 oct 2022 | 10,664.02 | 10,729.83 | 10,513.38 | 10,551.78 | 10,551.78 | - |
13 oct 2022 | 10,238.57 | 10,492.28 | 10,102.75 | 10,482.20 | 10,482.20 | - |
12 oct 2022 | 10,394.48 | 10,430.42 | 10,274.03 | 10,280.33 | 10,280.33 | - |
11 oct 2022 | 10,372.36 | 10,432.35 | 10,299.92 | 10,419.97 | 10,419.97 | - |
10 oct 2022 | 10,412.14 | 10,634.99 | 10,408.26 | 10,439.00 | 10,439.00 | - |
07 oct 2022 | 10,706.91 | 10,721.78 | 10,515.48 | 10,527.57 | 10,527.57 | - |
06 oct 2022 | 10,879.95 | 10,934.50 | 10,722.68 | 10,750.83 | 10,750.83 | - |
05 oct 2022 | 11,034.85 | 11,086.60 | 10,751.06 | 10,808.25 | 10,808.25 | - |
04 oct 2022 | 10,835.64 | 11,047.31 | 10,808.72 | 11,047.31 | 11,047.31 | - |
03 oct 2022 | 10,449.29 | 10,656.21 | 10,297.70 | 10,648.82 | 10,648.82 | - |
30 sept 2022 | 10,296.38 | 10,542.58 | 10,294.69 | 10,522.69 | 10,522.69 | - |
29 sept 2022 | 10,510.91 | 10,513.73 | 10,188.18 | 10,261.40 | 10,261.40 | - |
28 sept 2022 | 10,425.97 | 10,531.52 | 10,200.21 | 10,531.52 | 10,531.52 | - |
27 sept 2022 | 10,570.56 | 10,747.27 | 10,523.22 | 10,523.22 | 10,523.22 | - |
26 sept 2022 | 10,434.10 | 10,648.51 | 10,387.58 | 10,507.91 | 10,507.91 | - |
23 sept 2022 | 10,889.12 | 10,889.12 | 10,454.82 | 10,507.96 | 10,507.96 | - |
22 sept 2022 | 11,072.41 | 11,125.44 | 10,910.42 | 10,910.42 | 10,910.42 | - |
21 sept 2022 | 11,116.53 | 11,281.70 | 11,110.47 | 11,280.21 | 11,280.21 | - |
20 sept 2022 | 11,420.67 | 11,465.66 | 11,157.06 | 11,231.27 | 11,231.27 | - |
19 sept 2022 | 11,396.25 | 11,399.44 | 11,233.98 | 11,375.01 | 11,375.01 | - |
*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. |