Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 14,188.53 | 14,188.53 | 13,984.95 | 13,995.77 | 13,995.77 | 7,392,400 |
24 abr 2024 | 14,287.97 | 14,311.64 | 14,204.57 | 14,207.63 | 14,207.63 | 5,767,400 |
23 abr 2024 | 14,126.38 | 14,261.01 | 14,119.40 | 14,259.71 | 14,259.71 | 5,975,200 |
22 abr 2024 | 13,981.87 | 14,103.98 | 13,981.87 | 14,053.25 | 14,053.25 | 6,843,200 |
19 abr 2024 | 13,963.51 | 13,963.51 | 13,856.66 | 13,932.74 | 13,932.74 | 6,638,300 |
18 abr 2024 | 14,015.55 | 14,042.60 | 13,908.24 | 14,032.37 | 14,032.37 | 7,285,800 |
17 abr 2024 | 13,960.23 | 14,093.01 | 13,960.23 | 13,998.35 | 13,998.35 | 7,209,600 |
16 abr 2024 | 14,146.42 | 14,149.69 | 13,971.54 | 14,009.29 | 14,009.29 | 10,947,500 |
15 abr 2024 | 14,314.66 | 14,404.83 | 14,239.97 | 14,258.08 | 14,258.08 | 8,229,200 |
12 abr 2024 | 14,567.89 | 14,638.48 | 14,338.51 | 14,348.47 | 14,348.47 | 9,901,500 |
11 abr 2024 | 14,516.34 | 14,575.80 | 14,436.13 | 14,501.48 | 14,501.48 | 8,549,200 |
10 abr 2024 | 14,496.19 | 14,633.85 | 14,433.40 | 14,517.99 | 14,517.99 | 9,179,000 |
09 abr 2024 | 14,475.28 | 14,551.54 | 14,434.47 | 14,459.58 | 14,459.58 | 7,714,900 |
08 abr 2024 | 14,327.96 | 14,507.83 | 14,305.00 | 14,499.23 | 14,499.23 | 7,422,100 |
05 abr 2024 | 14,331.73 | 14,332.00 | 14,216.86 | 14,305.69 | 14,305.69 | 6,867,900 |
04 abr 2024 | 14,284.30 | 14,436.90 | 14,284.30 | 14,431.80 | 14,431.80 | 7,319,400 |
03 abr 2024 | 14,168.62 | 14,284.66 | 14,061.69 | 14,284.66 | 14,284.66 | 6,216,200 |
02 abr 2024 | 14,307.03 | 14,416.09 | 14,154.95 | 14,154.96 | 14,154.96 | 8,880,700 |
28 mar 2024 | 14,431.94 | 14,441.67 | 14,243.99 | 14,294.62 | 14,294.62 | 8,582,900 |
27 mar 2024 | 14,243.23 | 14,411.22 | 14,243.23 | 14,410.13 | 14,410.13 | 8,702,200 |
26 mar 2024 | 14,129.76 | 14,251.62 | 14,129.76 | 14,250.02 | 14,250.02 | 6,976,900 |
25 mar 2024 | 13,986.85 | 14,104.69 | 13,986.63 | 14,092.59 | 14,092.59 | 7,099,300 |
22 mar 2024 | 13,968.67 | 14,054.41 | 13,959.50 | 13,984.98 | 13,984.98 | 7,511,900 |
21 mar 2024 | 13,932.89 | 14,002.79 | 13,911.59 | 13,987.48 | 13,987.48 | 9,041,700 |
20 mar 2024 | 13,824.06 | 13,892.53 | 13,770.43 | 13,858.59 | 13,858.59 | 8,115,300 |
19 mar 2024 | 13,851.79 | 13,905.82 | 13,804.80 | 13,856.77 | 13,856.77 | 9,861,600 |
18 mar 2024 | 13,960.90 | 13,988.31 | 13,878.29 | 13,881.21 | 13,881.21 | 7,327,100 |
15 mar 2024 | 13,918.41 | 13,975.30 | 13,906.54 | 13,906.54 | 13,906.54 | 17,865,700 |
14 mar 2024 | 13,998.90 | 14,045.20 | 13,914.07 | 13,914.07 | 13,914.07 | 8,080,200 |
13 mar 2024 | 14,032.70 | 14,053.92 | 13,999.76 | 14,002.95 | 14,002.95 | 7,648,400 |
12 mar 2024 | 13,856.66 | 14,017.98 | 13,856.43 | 13,999.95 | 13,999.95 | 6,884,600 |
11 mar 2024 | 13,809.72 | 13,827.66 | 13,757.33 | 13,824.97 | 13,824.97 | 8,026,300 |
08 mar 2024 | 13,954.25 | 13,954.25 | 13,873.11 | 13,873.11 | 13,873.11 | - |
07 mar 2024 | 13,842.76 | 13,985.22 | 13,769.55 | 13,957.68 | 13,957.68 | - |
06 mar 2024 | 13,711.61 | 13,880.44 | 13,711.61 | 13,866.81 | 13,866.81 | - |
05 mar 2024 | 13,726.41 | 13,773.64 | 13,692.99 | 13,713.39 | 13,713.39 | - |
04 mar 2024 | 13,877.86 | 13,919.26 | 13,754.98 | 13,785.13 | 13,785.13 | - |
01 mar 2024 | 13,832.59 | 13,865.27 | 13,754.94 | 13,857.04 | 13,857.04 | - |
29 feb 2024 | 13,768.45 | 13,841.21 | 13,759.83 | 13,772.39 | 13,772.39 | - |
28 feb 2024 | 13,901.90 | 13,901.90 | 13,713.38 | 13,768.71 | 13,768.71 | - |
27 feb 2024 | 13,757.14 | 13,892.82 | 13,730.78 | 13,884.12 | 13,884.12 | - |
26 feb 2024 | 13,752.12 | 13,760.70 | 13,702.49 | 13,740.61 | 13,740.61 | - |
23 feb 2024 | 13,837.45 | 13,843.97 | 13,722.12 | 13,765.66 | 13,765.66 | - |
22 feb 2024 | 13,808.47 | 13,892.18 | 13,782.60 | 13,824.76 | 13,824.76 | - |
21 feb 2024 | 13,714.19 | 13,758.21 | 13,689.68 | 13,725.51 | 13,725.51 | - |
20 feb 2024 | 13,760.84 | 13,778.02 | 13,697.15 | 13,720.17 | 13,720.17 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 13,868.71 | 13,969.59 | 13,849.43 | 13,882.84 | 13,882.84 | - |
15 feb 2024 | 13,917.34 | 13,931.03 | 13,809.14 | 13,827.66 | 13,827.66 | - |
14 feb 2024 | 13,669.76 | 13,859.16 | 13,669.76 | 13,836.16 | 13,836.16 | - |
13 feb 2024 | 13,863.21 | 13,863.35 | 13,631.83 | 13,707.95 | 13,707.95 | - |
12 feb 2024 | 13,733.86 | 13,884.11 | 13,729.56 | 13,884.11 | 13,884.11 | - |
09 feb 2024 | 13,852.92 | 13,852.92 | 13,701.78 | 13,701.98 | 13,701.98 | - |
08 feb 2024 | 13,741.13 | 13,848.46 | 13,741.13 | 13,825.47 | 13,825.47 | - |
07 feb 2024 | 13,985.46 | 13,990.46 | 13,697.83 | 13,697.83 | 13,697.83 | - |
06 feb 2024 | 13,801.39 | 13,966.37 | 13,799.11 | 13,948.47 | 13,948.47 | - |
05 feb 2024 | 13,728.43 | 13,822.05 | 13,636.33 | 13,796.32 | 13,796.32 | - |
02 feb 2024 | 13,831.35 | 13,909.86 | 13,703.09 | 13,707.69 | 13,707.69 | - |
01 feb 2024 | 13,805.09 | 13,863.19 | 13,750.65 | 13,754.10 | 13,754.10 | 8,000 |
31 ene 2024 | 13,790.45 | 13,881.18 | 13,780.59 | 13,836.06 | 13,836.06 | 8,500 |
30 ene 2024 | 13,799.92 | 13,822.58 | 13,755.29 | 13,797.35 | 13,797.35 | 6,500 |
29 ene 2024 | 13,759.72 | 13,778.21 | 13,649.89 | 13,761.10 | 13,761.10 | 7,300 |
26 ene 2024 | 13,704.40 | 13,792.20 | 13,638.96 | 13,782.56 | 13,782.56 | 7,700 |
25 ene 2024 | 13,734.13 | 13,740.26 | 13,621.92 | 13,711.51 | 13,711.51 | 7,200 |
24 ene 2024 | 13,705.36 | 13,781.34 | 13,680.42 | 13,750.74 | 13,750.74 | 9,600 |
23 ene 2024 | 13,566.90 | 13,653.32 | 13,520.21 | 13,590.26 | 13,590.26 | 7,100 |
22 ene 2024 | 13,384.63 | 13,544.14 | 13,384.63 | 13,518.34 | 13,518.34 | 7,800 |
19 ene 2024 | 13,447.88 | 13,476.38 | 13,305.52 | 13,345.59 | 13,345.59 | 8,800 |
18 ene 2024 | 13,377.31 | 13,445.58 | 13,330.89 | 13,405.08 | 13,405.08 | 7,900 |
17 ene 2024 | 13,285.08 | 13,354.15 | 13,230.25 | 13,345.53 | 13,345.53 | 10,600 |
16 ene 2024 | 13,435.60 | 13,472.56 | 13,366.11 | 13,446.16 | 13,446.16 | 8,600 |
15 ene 2024 | 13,567.16 | 13,592.08 | 13,466.38 | 13,484.49 | 13,484.49 | 6,400 |
12 ene 2024 | 13,471.06 | 13,623.41 | 13,471.06 | 13,558.57 | 13,558.57 | 7,700 |
11 ene 2024 | 13,612.30 | 13,654.29 | 13,395.48 | 13,395.48 | 13,395.48 | 8,400 |
10 ene 2024 | 13,682.16 | 13,685.70 | 13,583.06 | 13,596.33 | 13,596.33 | 6,300 |
09 ene 2024 | 13,737.89 | 13,740.38 | 13,638.74 | 13,678.94 | 13,678.94 | 6,700 |
08 ene 2024 | 13,540.34 | 13,697.12 | 13,411.00 | 13,697.12 | 13,697.12 | 6,700 |
05 ene 2024 | 13,529.13 | 13,568.67 | 13,380.57 | 13,534.06 | 13,534.06 | 6,500 |
04 ene 2024 | 13,435.47 | 13,573.38 | 13,432.31 | 13,573.38 | 13,573.38 | 6,600 |
03 ene 2024 | 13,814.47 | 13,814.47 | 13,431.42 | 13,440.68 | 13,440.68 | 9,000 |
02 ene 2024 | 14,025.20 | 14,067.87 | 13,781.91 | 13,821.19 | 13,821.19 | 8,000 |
29 dic 2023 | 13,931.14 | 13,972.27 | 13,915.04 | 13,960.36 | 13,960.36 | 3,900 |
28 dic 2023 | 13,972.00 | 13,983.52 | 13,885.01 | 13,927.88 | 13,927.88 | 6,700 |
27 dic 2023 | 13,842.38 | 13,934.58 | 13,842.25 | 13,934.58 | 13,934.58 | 6,700 |
22 dic 2023 | 13,755.93 | 13,805.83 | 13,708.08 | 13,799.64 | 13,799.64 | 7,100 |
21 dic 2023 | 13,748.79 | 13,779.57 | 13,662.22 | 13,761.87 | 13,761.87 | 11,100 |
20 dic 2023 | 13,769.33 | 13,855.30 | 13,728.53 | 13,855.30 | 13,855.30 | 11,900 |
19 dic 2023 | 13,563.95 | 13,742.40 | 13,563.95 | 13,732.09 | 13,732.09 | 9,400 |
18 dic 2023 | 13,541.31 | 13,583.42 | 13,513.75 | 13,576.47 | 13,576.47 | 8,300 |
15 dic 2023 | 13,599.05 | 13,728.41 | 13,568.36 | 13,617.48 | 13,617.48 | 28,300 |
14 dic 2023 | 13,300.77 | 13,578.95 | 13,300.77 | 13,534.53 | 13,534.53 | 23,900 |
13 dic 2023 | 13,140.79 | 13,194.99 | 13,074.39 | 13,074.39 | 13,074.39 | 11,500 |
12 dic 2023 | 13,259.35 | 13,259.35 | 13,103.63 | 13,145.34 | 13,145.34 | 10,200 |
11 dic 2023 | 13,175.46 | 13,255.87 | 13,138.00 | 13,249.79 | 13,249.79 | 8,400 |
08 dic 2023 | 13,094.04 | 13,198.69 | 13,094.04 | 13,167.41 | 13,167.41 | 10,500 |
07 dic 2023 | 13,182.45 | 13,182.45 | 13,048.34 | 13,106.36 | 13,106.36 | 9,000 |
06 dic 2023 | 13,225.10 | 13,281.11 | 13,161.11 | 13,254.58 | 13,254.58 | 9,600 |
05 dic 2023 | 13,062.41 | 13,233.52 | 13,052.75 | 13,210.85 | 13,210.85 | 10,500 |
04 dic 2023 | 13,220.64 | 13,296.69 | 13,050.52 | 13,071.43 | 13,071.43 | 12,800 |
01 dic 2023 | 13,128.70 | 13,189.87 | 13,042.12 | 13,189.87 | 13,189.87 | 12,100 |
*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. |