Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 82.00 | 82.55 | 80.66 | 80.74 | 80.74 | 5,401,000 |
27 jun 2024 | 82.06 | 82.66 | 81.63 | 82.28 | 82.28 | 3,782,400 |
26 jun 2024 | 82.45 | 82.80 | 81.40 | 82.40 | 82.40 | 5,450,459 |
26 jun 2024 | 4.66 Dividendo | |||||
25 jun 2024 | 86.50 | 87.12 | 85.77 | 86.88 | 82.22 | 6,400,082 |
24 jun 2024 | 84.05 | 87.28 | 83.37 | 86.43 | 81.79 | 8,434,800 |
21 jun 2024 | 86.07 | 86.31 | 84.36 | 85.25 | 80.68 | 7,511,093 |
20 jun 2024 | 88.20 | 88.20 | 86.14 | 86.14 | 81.52 | 7,739,526 |
19 jun 2024 | 89.18 | 89.29 | 88.21 | 88.30 | 83.56 | 6,798,935 |
18 jun 2024 | 90.00 | 90.57 | 89.08 | 89.17 | 84.39 | 7,154,728 |
17 jun 2024 | 90.46 | 90.64 | 89.35 | 89.91 | 85.09 | 6,595,277 |
14 jun 2024 | 90.09 | 91.08 | 89.60 | 91.07 | 86.19 | 6,509,755 |
13 jun 2024 | 90.35 | 90.64 | 89.80 | 90.43 | 85.58 | 4,197,399 |
12 jun 2024 | 89.94 | 90.99 | 89.78 | 90.36 | 85.51 | 4,502,649 |
11 jun 2024 | 91.04 | 91.04 | 89.54 | 90.27 | 85.43 | 7,227,263 |
07 jun 2024 | 92.30 | 92.45 | 91.00 | 91.22 | 86.33 | 4,916,542 |
06 jun 2024 | 93.16 | 93.36 | 91.84 | 92.17 | 87.23 | 5,082,323 |
05 jun 2024 | 93.59 | 93.81 | 93.10 | 93.14 | 88.14 | 3,828,472 |
04 jun 2024 | 92.96 | 93.65 | 92.68 | 93.60 | 88.58 | 4,342,847 |
03 jun 2024 | 93.33 | 93.47 | 92.38 | 92.96 | 87.97 | 4,797,796 |
31 may 2024 | 93.48 | 94.10 | 93.33 | 93.33 | 88.32 | 4,366,579 |
30 may 2024 | 93.84 | 94.10 | 93.32 | 93.42 | 88.41 | 5,043,675 |
29 may 2024 | 94.23 | 94.58 | 93.81 | 94.03 | 88.99 | 4,322,019 |
28 may 2024 | 95.00 | 95.05 | 94.11 | 94.16 | 89.11 | 5,242,421 |
27 may 2024 | 95.51 | 95.74 | 94.61 | 95.10 | 90.00 | 6,056,404 |
24 may 2024 | 95.80 | 95.99 | 95.16 | 95.52 | 90.40 | 5,959,517 |
23 may 2024 | 96.38 | 96.84 | 95.65 | 95.85 | 90.71 | 6,999,375 |
22 may 2024 | 96.85 | 96.98 | 96.03 | 96.45 | 91.28 | 5,600,922 |
21 may 2024 | 97.46 | 97.47 | 96.70 | 96.85 | 91.66 | 5,742,677 |
20 may 2024 | 97.72 | 99.65 | 97.39 | 97.58 | 92.35 | 9,983,119 |
17 may 2024 | 96.00 | 97.70 | 95.77 | 97.70 | 92.46 | 9,360,525 |
16 may 2024 | 95.64 | 96.89 | 95.03 | 96.00 | 90.85 | 7,876,259 |
15 may 2024 | 95.50 | 96.13 | 95.25 | 95.80 | 90.66 | 5,392,905 |
14 may 2024 | 95.25 | 95.79 | 94.68 | 95.57 | 90.44 | 6,418,083 |
13 may 2024 | 96.01 | 96.06 | 94.64 | 95.25 | 90.14 | 9,333,510 |
10 may 2024 | 96.91 | 97.67 | 95.78 | 96.56 | 91.38 | 5,502,025 |
09 may 2024 | 95.77 | 97.32 | 95.71 | 96.90 | 91.70 | 8,245,085 |
08 may 2024 | 98.14 | 98.29 | 95.62 | 95.94 | 90.79 | 11,052,307 |
07 may 2024 | 98.53 | 98.79 | 97.17 | 98.47 | 93.19 | 7,673,418 |
06 may 2024 | 95.96 | 100.28 | 95.92 | 98.44 | 93.16 | 21,859,540 |
30 abr 2024 | 95.40 | 96.10 | 95.07 | 95.07 | 89.97 | 10,949,775 |
29 abr 2024 | 95.00 | 96.56 | 93.35 | 95.86 | 90.72 | 24,223,535 |
26 abr 2024 | 98.50 | 100.14 | 98.50 | 100.09 | 94.72 | 6,193,305 |
25 abr 2024 | 98.12 | 98.89 | 97.50 | 98.40 | 93.12 | 2,927,982 |
24 abr 2024 | 98.88 | 99.10 | 97.55 | 98.41 | 93.13 | 4,292,500 |
23 abr 2024 | 98.00 | 99.08 | 97.54 | 98.81 | 93.51 | 5,414,886 |
22 abr 2024 | 95.71 | 98.39 | 95.68 | 97.39 | 92.17 | 4,721,326 |
19 abr 2024 | 96.67 | 96.98 | 95.10 | 95.45 | 90.33 | 3,465,629 |
18 abr 2024 | 95.70 | 98.25 | 95.00 | 96.68 | 91.49 | 4,971,835 |
17 abr 2024 | 95.25 | 96.00 | 94.94 | 96.00 | 90.85 | 4,164,593 |
16 abr 2024 | 96.20 | 96.56 | 94.94 | 95.25 | 90.14 | 3,587,579 |
15 abr 2024 | 93.91 | 96.55 | 93.62 | 96.20 | 91.04 | 4,998,708 |
12 abr 2024 | 94.90 | 95.60 | 93.30 | 93.45 | 88.44 | 4,074,928 |
11 abr 2024 | 95.05 | 95.56 | 94.30 | 94.88 | 89.79 | 3,781,744 |
10 abr 2024 | 97.60 | 97.66 | 94.90 | 95.53 | 90.41 | 4,470,015 |
09 abr 2024 | 95.98 | 97.86 | 95.98 | 97.80 | 92.55 | 3,595,238 |
08 abr 2024 | 99.98 | 99.99 | 96.60 | 96.66 | 91.48 | 5,912,607 |
03 abr 2024 | 100.40 | 101.16 | 99.33 | 99.98 | 94.62 | 3,165,359 |
02 abr 2024 | 100.90 | 101.60 | 99.56 | 100.10 | 94.73 | 4,928,009 |
01 abr 2024 | 98.48 | 101.47 | 98.18 | 100.91 | 95.50 | 7,031,112 |
29 mar 2024 | 98.55 | 99.18 | 96.86 | 97.65 | 92.41 | 2,961,876 |
28 mar 2024 | 98.86 | 99.98 | 98.05 | 98.60 | 93.31 | 4,439,050 |
27 mar 2024 | 100.12 | 100.50 | 98.88 | 98.88 | 93.58 | 3,186,600 |
26 mar 2024 | 99.36 | 100.49 | 99.04 | 100.42 | 95.03 | 4,129,400 |
25 mar 2024 | 100.44 | 100.60 | 99.18 | 99.24 | 93.92 | 4,287,438 |
22 mar 2024 | 102.55 | 102.64 | 100.17 | 101.11 | 95.69 | 4,808,490 |
21 mar 2024 | 103.37 | 104.49 | 102.01 | 102.81 | 97.30 | 4,276,489 |
20 mar 2024 | 103.64 | 104.49 | 103.11 | 103.36 | 97.82 | 3,627,200 |
19 mar 2024 | 102.80 | 105.45 | 102.32 | 104.25 | 98.66 | 6,478,724 |
18 mar 2024 | 102.45 | 103.18 | 101.89 | 102.95 | 97.43 | 5,592,793 |
15 mar 2024 | 104.33 | 106.49 | 103.01 | 103.24 | 97.70 | 8,722,583 |
14 mar 2024 | 104.40 | 106.48 | 104.40 | 105.00 | 99.37 | 4,074,219 |
13 mar 2024 | 105.73 | 106.65 | 104.53 | 105.08 | 99.44 | 4,880,394 |
12 mar 2024 | 101.62 | 106.42 | 101.10 | 106.25 | 100.55 | 9,778,426 |
11 mar 2024 | 99.03 | 101.83 | 99.03 | 101.40 | 95.96 | 5,594,867 |
08 mar 2024 | 99.40 | 100.18 | 98.19 | 98.98 | 93.67 | 3,048,999 |
07 mar 2024 | 99.54 | 100.62 | 99.30 | 99.30 | 93.97 | 3,805,288 |
06 mar 2024 | 100.40 | 100.58 | 99.22 | 99.41 | 94.08 | 3,387,700 |
05 mar 2024 | 99.00 | 100.88 | 98.77 | 100.64 | 95.24 | 4,805,575 |
04 mar 2024 | 100.96 | 100.96 | 99.02 | 99.42 | 94.09 | 4,622,551 |
01 mar 2024 | 100.60 | 101.68 | 100.20 | 101.12 | 95.70 | 3,962,151 |
29 feb 2024 | 99.08 | 101.00 | 98.80 | 101.00 | 95.58 | 4,481,996 |
28 feb 2024 | 100.23 | 101.33 | 99.39 | 99.39 | 94.06 | 5,056,458 |
27 feb 2024 | 100.20 | 100.48 | 99.68 | 100.38 | 95.00 | 4,634,512 |
26 feb 2024 | 101.76 | 102.23 | 99.94 | 100.30 | 94.92 | 4,080,353 |
23 feb 2024 | 102.35 | 103.45 | 101.15 | 101.79 | 96.33 | 4,650,769 |
22 feb 2024 | 101.20 | 102.50 | 100.45 | 102.30 | 96.81 | 4,715,529 |
21 feb 2024 | 97.00 | 103.00 | 96.52 | 101.68 | 96.23 | 8,861,022 |
20 feb 2024 | 98.00 | 98.48 | 96.20 | 97.29 | 92.07 | 4,457,722 |
19 feb 2024 | 99.91 | 100.38 | 97.21 | 98.00 | 92.74 | 6,988,357 |
08 feb 2024 | 98.22 | 99.80 | 97.21 | 98.50 | 93.22 | 6,934,167 |
07 feb 2024 | 96.67 | 98.10 | 95.76 | 98.10 | 92.84 | 9,620,953 |
06 feb 2024 | 91.80 | 96.85 | 91.50 | 96.52 | 91.34 | 9,314,747 |
05 feb 2024 | 89.80 | 92.92 | 88.80 | 92.17 | 87.23 | 8,625,867 |
02 feb 2024 | 91.52 | 92.84 | 88.30 | 90.75 | 85.88 | 7,406,676 |
01 feb 2024 | 91.09 | 92.30 | 90.41 | 91.20 | 86.31 | 4,907,059 |
31 ene 2024 | 92.49 | 92.94 | 90.20 | 91.31 | 86.41 | 6,381,613 |
30 ene 2024 | 95.09 | 95.09 | 92.60 | 92.60 | 87.63 | 6,714,644 |
29 ene 2024 | 95.00 | 97.65 | 95.00 | 95.73 | 90.60 | 8,620,531 |
26 ene 2024 | 96.00 | 96.92 | 94.13 | 94.83 | 89.74 | 8,429,054 |
*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. |