Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 13,178.63 | 13,331.41 | 13,263.97 | 13,331.40 | 13,331.40 | - |
01 jun 2023 | 13,178.63 | 13,204.56 | 13,095.39 | 13,188.33 | 13,188.33 | - |
31 may 2023 | 13,178.37 | 13,224.72 | 13,098.71 | 13,113.72 | 13,113.72 | - |
30 may 2023 | 13,341.05 | 13,399.84 | 13,267.77 | 13,270.60 | 13,270.60 | - |
29 may 2023 | 13,406.79 | 13,426.02 | 13,307.95 | 13,327.85 | 13,327.85 | - |
26 may 2023 | 13,222.75 | 13,358.29 | 13,183.95 | 13,345.54 | 13,345.54 | - |
25 may 2023 | 13,309.25 | 13,309.25 | 13,183.11 | 13,210.97 | 13,210.97 | - |
24 may 2023 | 13,498.90 | 13,498.90 | 13,272.67 | 13,281.12 | 13,281.12 | - |
23 may 2023 | 13,585.57 | 13,661.14 | 13,575.60 | 13,596.43 | 13,596.43 | - |
22 may 2023 | 13,603.83 | 13,628.07 | 13,551.92 | 13,620.63 | 13,620.63 | - |
19 may 2023 | 13,636.49 | 13,693.75 | 13,622.54 | 13,653.86 | 13,653.86 | - |
18 may 2023 | 13,576.17 | 13,620.65 | 13,538.25 | 13,594.15 | 13,594.15 | - |
17 may 2023 | 13,479.81 | 13,501.88 | 13,450.51 | 13,489.10 | 13,489.10 | - |
16 may 2023 | 13,580.69 | 13,612.91 | 13,470.58 | 13,514.09 | 13,514.09 | - |
15 may 2023 | 13,638.27 | 13,641.60 | 13,531.39 | 13,603.53 | 13,603.53 | - |
12 may 2023 | 13,607.62 | 13,607.98 | 13,517.47 | 13,592.23 | 13,592.23 | - |
11 may 2023 | 13,749.05 | 13,756.08 | 13,554.45 | 13,570.80 | 13,570.80 | - |
10 may 2023 | 13,706.34 | 13,738.16 | 13,649.34 | 13,732.82 | 13,732.82 | - |
09 may 2023 | 13,804.24 | 13,804.24 | 13,655.06 | 13,696.66 | 13,696.66 | - |
08 may 2023 | 13,814.65 | 13,828.97 | 13,758.16 | 13,825.87 | 13,825.87 | - |
05 may 2023 | 13,729.65 | 13,806.33 | 13,666.88 | 13,806.33 | 13,806.33 | - |
04 may 2023 | 13,642.55 | 13,693.20 | 13,576.01 | 13,668.36 | 13,668.36 | - |
03 may 2023 | 13,714.19 | 13,730.46 | 13,623.36 | 13,669.24 | 13,669.24 | - |
02 may 2023 | 13,830.38 | 13,880.68 | 13,673.77 | 13,673.77 | 13,673.77 | - |
28 abr 2023 | 13,735.04 | 13,828.17 | 13,645.19 | 13,807.75 | 13,807.75 | - |
27 abr 2023 | 13,604.77 | 13,695.80 | 13,576.10 | 13,676.24 | 13,676.24 | - |
26 abr 2023 | 13,552.85 | 13,621.43 | 13,445.98 | 13,608.91 | 13,608.91 | - |
25 abr 2023 | 13,596.75 | 13,627.86 | 13,508.87 | 13,607.84 | 13,607.84 | - |
24 abr 2023 | 13,510.31 | 13,731.90 | 13,510.31 | 13,636.57 | 13,636.57 | - |
21 abr 2023 | 13,491.35 | 13,523.75 | 13,403.66 | 13,518.34 | 13,518.34 | - |
20 abr 2023 | 13,519.29 | 13,546.82 | 13,477.07 | 13,510.00 | 13,510.00 | - |
19 abr 2023 | 13,624.02 | 13,624.02 | 13,542.74 | 13,586.98 | 13,586.98 | - |
18 abr 2023 | 13,599.70 | 13,712.79 | 13,599.70 | 13,662.63 | 13,662.63 | - |
17 abr 2023 | 13,552.21 | 13,688.48 | 13,552.21 | 13,571.42 | 13,571.42 | - |
14 abr 2023 | 13,407.14 | 13,546.36 | 13,407.14 | 13,492.73 | 13,492.73 | - |
13 abr 2023 | 13,174.92 | 13,359.62 | 13,174.92 | 13,357.91 | 13,357.91 | - |
12 abr 2023 | 13,166.72 | 13,280.61 | 13,128.24 | 13,161.16 | 13,161.16 | - |
11 abr 2023 | 13,137.74 | 13,189.41 | 13,089.59 | 13,168.15 | 13,168.15 | - |
06 abr 2023 | 12,925.56 | 13,057.33 | 12,925.56 | 13,056.11 | 13,056.11 | - |
05 abr 2023 | 13,092.82 | 13,129.49 | 12,897.94 | 12,920.03 | 12,920.03 | - |
04 abr 2023 | 13,157.95 | 13,264.83 | 13,118.14 | 13,118.14 | 13,118.14 | - |
03 abr 2023 | 13,171.10 | 13,199.67 | 13,093.94 | 13,125.99 | 13,125.99 | - |
31 mar 2023 | 13,126.21 | 13,180.06 | 13,019.65 | 13,155.25 | 13,155.25 | - |
30 mar 2023 | 12,947.29 | 13,121.86 | 12,947.29 | 13,118.59 | 13,118.59 | - |
29 mar 2023 | 12,706.95 | 12,839.70 | 12,662.85 | 12,836.33 | 12,836.33 | - |
28 mar 2023 | 12,851.30 | 12,863.25 | 12,626.04 | 12,658.57 | 12,658.57 | - |
27 mar 2023 | 12,794.60 | 12,855.65 | 12,701.78 | 12,781.49 | 12,781.49 | - |
24 mar 2023 | 12,886.08 | 12,886.08 | 12,572.61 | 12,641.54 | 12,641.54 | - |
23 mar 2023 | 12,821.41 | 12,952.60 | 12,748.28 | 12,929.74 | 12,929.74 | - |
22 mar 2023 | 12,990.37 | 12,990.37 | 12,854.42 | 12,858.53 | 12,858.53 | - |
21 mar 2023 | 12,833.35 | 13,065.34 | 12,833.35 | 12,985.61 | 12,985.61 | - |
20 mar 2023 | 12,575.33 | 12,845.10 | 12,370.17 | 12,786.51 | 12,786.51 | - |
17 mar 2023 | 13,120.99 | 13,174.34 | 12,715.63 | 12,773.39 | 12,773.39 | - |
16 mar 2023 | 13,031.50 | 13,065.91 | 12,770.33 | 13,041.15 | 13,041.15 | - |
15 mar 2023 | 13,292.01 | 13,292.01 | 12,834.11 | 12,847.48 | 12,847.48 | - |
14 mar 2023 | 13,006.17 | 13,322.90 | 12,973.15 | 13,280.61 | 13,280.61 | - |
13 mar 2023 | 13,277.66 | 13,285.12 | 12,758.67 | 12,971.79 | 12,971.79 | - |
10 mar 2023 | 13,259.30 | 13,319.95 | 13,163.90 | 13,278.53 | 13,278.53 | - |
09 mar 2023 | 13,494.05 | 13,528.90 | 13,389.57 | 13,474.98 | 13,474.98 | - |
08 mar 2023 | 13,469.91 | 13,557.24 | 13,452.56 | 13,537.66 | 13,537.66 | - |
07 mar 2023 | 13,663.42 | 13,724.45 | 13,517.29 | 13,544.85 | 13,544.85 | - |
06 mar 2023 | 13,637.96 | 13,680.32 | 13,580.10 | 13,675.52 | 13,675.52 | - |
03 mar 2023 | 13,484.58 | 13,579.11 | 13,457.65 | 13,579.11 | 13,579.11 | - |
02 mar 2023 | 13,347.96 | 13,433.64 | 13,336.74 | 13,431.59 | 13,431.59 | - |
01 mar 2023 | 13,437.98 | 13,535.01 | 13,394.46 | 13,416.79 | 13,416.79 | - |
28 feb 2023 | 13,332.30 | 13,425.28 | 13,323.01 | 13,382.67 | 13,382.67 | - |
27 feb 2023 | 13,267.57 | 13,430.18 | 13,267.57 | 13,393.33 | 13,393.33 | - |
24 feb 2023 | 13,479.55 | 13,483.90 | 13,218.96 | 13,231.06 | 13,231.06 | - |
23 feb 2023 | 13,327.22 | 13,520.96 | 13,319.68 | 13,452.44 | 13,452.44 | - |
22 feb 2023 | 13,320.39 | 13,326.68 | 13,210.04 | 13,283.74 | 13,283.74 | - |
21 feb 2023 | 13,494.95 | 13,519.03 | 13,393.12 | 13,402.41 | 13,402.41 | - |
20 feb 2023 | 13,576.66 | 13,583.21 | 13,461.35 | 13,510.78 | 13,510.78 | - |
17 feb 2023 | 13,455.60 | 13,563.93 | 13,365.10 | 13,532.20 | 13,532.20 | - |
16 feb 2023 | 13,591.98 | 13,613.83 | 13,443.48 | 13,536.59 | 13,536.59 | - |
15 feb 2023 | 13,373.81 | 13,524.64 | 13,372.02 | 13,520.31 | 13,520.31 | - |
14 feb 2023 | 13,345.78 | 13,484.18 | 13,339.50 | 13,354.28 | 13,354.28 | - |
13 feb 2023 | 13,264.70 | 13,331.62 | 13,236.41 | 13,307.78 | 13,307.78 | - |
10 feb 2023 | 13,408.79 | 13,422.10 | 13,196.45 | 13,260.06 | 13,260.06 | - |
09 feb 2023 | 13,454.23 | 13,573.88 | 13,454.23 | 13,481.60 | 13,481.60 | - |
08 feb 2023 | 13,295.06 | 13,488.10 | 13,295.06 | 13,393.29 | 13,393.29 | - |
07 feb 2023 | 13,378.79 | 13,379.97 | 13,182.40 | 13,229.76 | 13,229.76 | - |
06 feb 2023 | 13,417.09 | 13,430.14 | 13,301.86 | 13,392.05 | 13,392.05 | - |
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 | - |
*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. |