Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 179,000.00 | 179,400.00 | 175,400.00 | 175,400.00 | 175,400.00 | 2,861,600 |
08 may 2024 | 177,600.00 | 179,400.00 | 176,000.00 | 178,000.00 | 178,000.00 | 2,304,744 |
07 may 2024 | 179,400.00 | 180,900.00 | 179,300.00 | 179,600.00 | 179,600.00 | 4,349,589 |
03 may 2024 | 177,000.00 | 177,500.00 | 173,200.00 | 173,200.00 | 173,200.00 | 2,336,256 |
02 may 2024 | 169,000.00 | 174,700.00 | 169,000.00 | 173,600.00 | 173,600.00 | 3,168,250 |
30 abr 2024 | 175,900.00 | 179,000.00 | 173,800.00 | 174,200.00 | 174,200.00 | 3,655,060 |
29 abr 2024 | 179,100.00 | 180,400.00 | 175,600.00 | 175,900.00 | 175,900.00 | 2,892,809 |
26 abr 2024 | 176,200.00 | 178,300.00 | 174,900.00 | 177,800.00 | 177,800.00 | 5,471,765 |
25 abr 2024 | 173,800.00 | 176,700.00 | 170,600.00 | 170,600.00 | 170,600.00 | 5,332,149 |
24 abr 2024 | 178,900.00 | 180,200.00 | 176,300.00 | 179,800.00 | 179,800.00 | 4,254,632 |
23 abr 2024 | 172,600.00 | 173,700.00 | 169,700.00 | 171,000.00 | 171,000.00 | 3,975,371 |
22 abr 2024 | 170,700.00 | 172,400.00 | 167,000.00 | 171,600.00 | 171,600.00 | 5,882,906 |
19 abr 2024 | 177,200.00 | 178,500.00 | 169,500.00 | 173,300.00 | 173,300.00 | 7,545,976 |
18 abr 2024 | 176,000.00 | 183,300.00 | 175,400.00 | 182,300.00 | 182,300.00 | 4,170,243 |
17 abr 2024 | 179,600.00 | 182,500.00 | 177,700.00 | 178,700.00 | 178,700.00 | 4,340,591 |
16 abr 2024 | 184,400.00 | 185,500.00 | 178,300.00 | 179,100.00 | 179,100.00 | 4,956,035 |
15 abr 2024 | 185,400.00 | 188,400.00 | 183,000.00 | 188,200.00 | 188,200.00 | 2,672,047 |
12 abr 2024 | 188,700.00 | 191,400.00 | 187,000.00 | 187,400.00 | 187,400.00 | 3,097,301 |
11 abr 2024 | 182,900.00 | 188,400.00 | 182,400.00 | 188,400.00 | 188,400.00 | 4,098,231 |
09 abr 2024 | 182,300.00 | 185,300.00 | 181,700.00 | 182,900.00 | 182,900.00 | 2,302,751 |
08 abr 2024 | 183,900.00 | 183,900.00 | 180,000.00 | 181,200.00 | 181,200.00 | 3,278,855 |
05 abr 2024 | 184,800.00 | 187,600.00 | 181,800.00 | 182,800.00 | 182,800.00 | 4,043,133 |
04 abr 2024 | 184,400.00 | 188,500.00 | 184,000.00 | 188,000.00 | 188,000.00 | 5,344,102 |
03 abr 2024 | 182,000.00 | 183,700.00 | 178,200.00 | 179,200.00 | 179,200.00 | 5,416,518 |
02 abr 2024 | 188,000.00 | 190,000.00 | 184,400.00 | 186,300.00 | 186,300.00 | 4,207,759 |
01 abr 2024 | 186,400.00 | 190,500.00 | 185,000.00 | 185,500.00 | 185,500.00 | 2,723,474 |
29 mar 2024 | 179,200.00 | 183,900.00 | 177,600.00 | 183,000.00 | 183,000.00 | 3,035,080 |
28 mar 2024 | 178,000.00 | 182,100.00 | 178,000.00 | 178,200.00 | 178,200.00 | 3,424,716 |
28 mar 2024 | 300 Dividendo | |||||
27 mar 2024 | 176,700.00 | 183,000.00 | 175,600.00 | 181,200.00 | 180,900.00 | 5,774,536 |
26 mar 2024 | 172,000.00 | 179,500.00 | 171,900.00 | 176,600.00 | 176,307.61 | 6,549,669 |
25 mar 2024 | 170,500.00 | 174,800.00 | 168,500.00 | 169,400.00 | 169,119.53 | 3,434,516 |
22 mar 2024 | 169,000.00 | 173,900.00 | 167,400.00 | 169,800.00 | 169,518.88 | 5,400,916 |
21 mar 2024 | 165,200.00 | 171,400.00 | 162,600.00 | 170,000.00 | 169,718.55 | 9,205,769 |
20 mar 2024 | 160,200.00 | 161,400.00 | 154,100.00 | 156,500.00 | 156,240.89 | 5,692,523 |
19 mar 2024 | 161,700.00 | 161,800.00 | 157,600.00 | 160,200.00 | 159,934.77 | 4,159,293 |
18 mar 2024 | 161,200.00 | 164,500.00 | 161,000.00 | 164,300.00 | 164,027.98 | 2,696,598 |
15 mar 2024 | 159,600.00 | 162,900.00 | 158,600.00 | 161,200.00 | 160,933.11 | 4,099,531 |
14 mar 2024 | 163,600.00 | 164,200.00 | 161,100.00 | 161,900.00 | 161,631.95 | 3,655,060 |
13 mar 2024 | 168,600.00 | 169,700.00 | 162,000.00 | 163,600.00 | 163,329.14 | 5,072,935 |
12 mar 2024 | 166,100.00 | 167,200.00 | 164,000.00 | 165,700.00 | 165,425.66 | 3,102,706 |
11 mar 2024 | 165,000.00 | 168,900.00 | 164,700.00 | 166,600.00 | 166,324.17 | 3,450,905 |
08 mar 2024 | 169,800.00 | 174,900.00 | 169,300.00 | 171,900.00 | 171,615.39 | 5,089,650 |
07 mar 2024 | 164,500.00 | 165,900.00 | 161,000.00 | 164,900.00 | 164,626.98 | 3,052,700 |
06 mar 2024 | 164,100.00 | 165,500.00 | 162,700.00 | 162,900.00 | 162,630.30 | 2,672,526 |
05 mar 2024 | 165,100.00 | 169,000.00 | 164,100.00 | 165,800.00 | 165,525.50 | 3,612,530 |
04 mar 2024 | 161,000.00 | 168,100.00 | 160,700.00 | 166,500.00 | 166,224.34 | 5,230,909 |
29 feb 2024 | 154,900.00 | 158,400.00 | 154,500.00 | 156,200.00 | 155,941.39 | 3,386,307 |
28 feb 2024 | 154,500.00 | 159,200.00 | 153,800.00 | 158,000.00 | 157,738.41 | 3,666,960 |
27 feb 2024 | 159,000.00 | 160,000.00 | 153,300.00 | 153,800.00 | 153,545.36 | 6,107,954 |
26 feb 2024 | 158,400.00 | 164,800.00 | 158,400.00 | 161,800.00 | 161,532.13 | 4,329,477 |
23 feb 2024 | 166,900.00 | 166,900.00 | 159,800.00 | 161,400.00 | 161,132.78 | 7,012,032 |
22 feb 2024 | 154,500.00 | 156,500.00 | 152,600.00 | 156,500.00 | 156,240.89 | 5,966,352 |
21 feb 2024 | 147,100.00 | 152,200.00 | 147,100.00 | 149,000.00 | 148,753.31 | 4,278,500 |
20 feb 2024 | 150,300.00 | 151,100.00 | 147,500.00 | 149,600.00 | 149,352.31 | 3,507,601 |
19 feb 2024 | 146,200.00 | 153,200.00 | 146,000.00 | 151,300.00 | 151,049.50 | 3,997,323 |
16 feb 2024 | 150,600.00 | 150,600.00 | 145,700.00 | 146,800.00 | 146,556.95 | 3,265,836 |
15 feb 2024 | 151,300.00 | 152,700.00 | 148,000.00 | 148,900.00 | 148,653.47 | 3,560,211 |
14 feb 2024 | 146,300.00 | 149,200.00 | 144,900.00 | 148,700.00 | 148,453.81 | 4,396,924 |
13 feb 2024 | 146,800.00 | 150,000.00 | 145,000.00 | 150,000.00 | 149,751.66 | 6,902,585 |
08 feb 2024 | 139,000.00 | 143,000.00 | 137,900.00 | 142,800.00 | 142,563.58 | 5,780,714 |
07 feb 2024 | 136,600.00 | 138,500.00 | 135,500.00 | 138,000.00 | 137,771.52 | 3,348,045 |
06 feb 2024 | 133,700.00 | 138,400.00 | 132,000.00 | 138,000.00 | 137,771.52 | 4,672,324 |
05 feb 2024 | 134,900.00 | 135,800.00 | 131,700.00 | 132,300.00 | 132,080.95 | 3,300,954 |
02 feb 2024 | 132,300.00 | 135,300.00 | 132,200.00 | 134,900.00 | 134,676.66 | 3,708,253 |
01 feb 2024 | 133,100.00 | 135,600.00 | 131,700.00 | 132,700.00 | 132,480.30 | 3,778,274 |
31 ene 2024 | 134,800.00 | 136,600.00 | 133,600.00 | 134,700.00 | 134,476.98 | 2,815,362 |
30 ene 2024 | 135,300.00 | 137,800.00 | 134,400.00 | 136,900.00 | 136,673.34 | 2,297,631 |
29 ene 2024 | 135,500.00 | 137,000.00 | 135,000.00 | 135,000.00 | 134,776.48 | 2,311,854 |
26 ene 2024 | 136,200.00 | 138,600.00 | 136,000.00 | 136,000.00 | 135,774.83 | 3,247,410 |
25 ene 2024 | 142,700.00 | 143,700.00 | 136,900.00 | 137,400.00 | 137,172.52 | 4,708,651 |
24 ene 2024 | 140,000.00 | 141,700.00 | 137,600.00 | 141,500.00 | 141,265.73 | 2,580,665 |
23 ene 2024 | 142,300.00 | 142,800.00 | 138,300.00 | 140,800.00 | 140,566.89 | 2,912,611 |
22 ene 2024 | 145,200.00 | 145,400.00 | 142,300.00 | 142,600.00 | 142,363.91 | 3,784,276 |
19 ene 2024 | 138,700.00 | 141,300.00 | 137,400.00 | 141,300.00 | 141,066.06 | 4,946,040 |
18 ene 2024 | 131,500.00 | 136,800.00 | 130,600.00 | 136,200.00 | 135,974.50 | 3,050,556 |
17 ene 2024 | 133,800.00 | 134,500.00 | 129,000.00 | 131,000.00 | 130,783.11 | 3,822,702 |
16 ene 2024 | 132,600.00 | 133,700.00 | 131,100.00 | 132,100.00 | 131,881.30 | 3,670,169 |
15 ene 2024 | 134,800.00 | 135,100.00 | 133,500.00 | 134,100.00 | 133,877.98 | 353,911 |
12 ene 2024 | 136,400.00 | 137,300.00 | 133,400.00 | 134,100.00 | 133,877.98 | 1,878,915 |
11 ene 2024 | 132,400.00 | 137,100.00 | 132,400.00 | 136,000.00 | 135,774.83 | 3,594,909 |
10 ene 2024 | 137,700.00 | 138,100.00 | 132,100.00 | 133,500.00 | 133,278.97 | 3,769,252 |
09 ene 2024 | 139,000.00 | 139,500.00 | 136,600.00 | 137,400.00 | 137,172.52 | 3,473,806 |
08 ene 2024 | 137,500.00 | 137,900.00 | 135,400.00 | 136,000.00 | 135,774.83 | 2,498,302 |
05 ene 2024 | 135,800.00 | 137,500.00 | 135,800.00 | 137,500.00 | 137,272.34 | 1,846,781 |
04 ene 2024 | 136,800.00 | 138,800.00 | 135,800.00 | 136,400.00 | 136,174.17 | 2,661,970 |
03 ene 2024 | 140,000.00 | 140,800.00 | 136,800.00 | 136,800.00 | 136,573.52 | 3,257,820 |
02 ene 2024 | 139,700.00 | 142,800.00 | 139,700.00 | 142,400.00 | 142,164.23 | 2,147,458 |
28 dic 2023 | 140,900.00 | 141,600.00 | 139,500.00 | 141,500.00 | 141,265.73 | 2,459,473 |
27 dic 2023 | 140,800.00 | 141,600.00 | 139,200.00 | 140,400.00 | 140,167.55 | 2,336,777 |
27 dic 2023 | 300 Dividendo | |||||
26 dic 2023 | 142,000.00 | 142,000.00 | 139,400.00 | 140,900.00 | 140,367.22 | 2,239,789 |
22 dic 2023 | 142,700.00 | 143,700.00 | 140,600.00 | 140,600.00 | 140,068.36 | 3,183,709 |
21 dic 2023 | 139,200.00 | 140,600.00 | 138,100.00 | 140,500.00 | 139,968.72 | 2,737,124 |
20 dic 2023 | 139,900.00 | 140,800.00 | 139,300.00 | 140,500.00 | 139,968.72 | 3,108,011 |
19 dic 2023 | 140,000.00 | 140,800.00 | 138,100.00 | 138,200.00 | 137,677.42 | 2,309,721 |
18 dic 2023 | 139,000.00 | 140,800.00 | 138,900.00 | 140,000.00 | 139,470.61 | 2,540,812 |
15 dic 2023 | 137,000.00 | 140,000.00 | 137,000.00 | 140,000.00 | 139,470.61 | 5,011,719 |
14 dic 2023 | 133,700.00 | 138,300.00 | 133,600.00 | 136,700.00 | 136,183.09 | 8,217,135 |
13 dic 2023 | 130,000.00 | 132,400.00 | 130,000.00 | 131,200.00 | 130,703.89 | 2,852,873 |
*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. |