Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 108.500 | 108.700 | 105.100 | 107.600 | 107.600 | 27,148,879 |
25 jul 2024 | 110.600 | 111.600 | 106.200 | 107.100 | 107.100 | 52,401,441 |
24 jul 2024 | 118.100 | 118.300 | 111.500 | 113.300 | 113.300 | 42,947,253 |
23 jul 2024 | 121.100 | 121.400 | 117.200 | 118.100 | 118.100 | 28,762,101 |
22 jul 2024 | 118.900 | 121.900 | 118.500 | 121.300 | 121.300 | 30,662,005 |
19 jul 2024 | 118.100 | 119.300 | 117.100 | 117.500 | 117.500 | 29,688,510 |
18 jul 2024 | 117.100 | 120.400 | 116.800 | 119.400 | 119.400 | 22,116,025 |
17 jul 2024 | 117.500 | 120.500 | 116.000 | 119.100 | 119.100 | 23,222,975 |
16 jul 2024 | 117.600 | 118.800 | 116.600 | 117.500 | 117.500 | 18,714,084 |
15 jul 2024 | 119.900 | 121.600 | 118.700 | 119.100 | 119.100 | 20,533,862 |
12 jul 2024 | 119.100 | 122.300 | 118.000 | 121.800 | 121.800 | 42,746,740 |
11 jul 2024 | 115.800 | 117.700 | 114.800 | 116.100 | 116.100 | 25,270,801 |
10 jul 2024 | 116.200 | 118.900 | 114.600 | 114.900 | 114.900 | 30,789,640 |
09 jul 2024 | 115.300 | 115.900 | 112.500 | 114.700 | 114.700 | 32,986,108 |
08 jul 2024 | 118.700 | 118.900 | 116.300 | 117.000 | 117.000 | 17,430,565 |
05 jul 2024 | - | - | - | - | - | - |
04 jul 2024 | 119.900 | 121.600 | 118.800 | 119.700 | 119.700 | 35,834,785 |
03 jul 2024 | 114.300 | 117.400 | 112.500 | 117.100 | 117.100 | 31,244,921 |
02 jul 2024 | 111.400 | 113.300 | 108.600 | 112.200 | 112.200 | 27,443,010 |
28 jun 2024 | 111.500 | 114.300 | 110.600 | 111.100 | 111.100 | 28,512,066 |
27 jun 2024 | 115.500 | 116.700 | 112.600 | 113.700 | 113.700 | 27,528,943 |
26 jun 2024 | 115.000 | 117.500 | 114.200 | 117.000 | 117.000 | 18,098,098 |
25 jun 2024 | 116.200 | 119.000 | 115.500 | 116.800 | 116.800 | 24,626,406 |
24 jun 2024 | 113.800 | 115.800 | 112.400 | 115.400 | 115.400 | 26,037,487 |
21 jun 2024 | 119.700 | 121.000 | 114.000 | 116.200 | 116.200 | 40,576,486 |
20 jun 2024 | 122.000 | 122.400 | 118.900 | 119.900 | 119.900 | 20,924,768 |
19 jun 2024 | 116.700 | 121.900 | 115.000 | 121.400 | 121.400 | 35,696,099 |
18 jun 2024 | 118.000 | 118.900 | 114.500 | 115.000 | 115.000 | 28,072,090 |
17 jun 2024 | 114.000 | 117.700 | 112.400 | 116.800 | 116.800 | 28,862,165 |
14 jun 2024 | 116.700 | 118.000 | 113.800 | 114.700 | 114.700 | 37,941,208 |
13 jun 2024 | 114.400 | 116.900 | 112.300 | 116.700 | 116.700 | 37,711,546 |
12 jun 2024 | 115.000 | 116.700 | 112.500 | 112.600 | 112.600 | 33,337,950 |
11 jun 2024 | 108.000 | 116.600 | 107.000 | 115.300 | 115.300 | 72,840,707 |
07 jun 2024 | 115.000 | 115.000 | 109.800 | 110.400 | 110.400 | 73,605,024 |
06 jun 2024 | 114.400 | 116.000 | 111.000 | 112.700 | 112.700 | 37,302,723 |
05 jun 2024 | 113.500 | 116.000 | 111.500 | 112.600 | 112.600 | 28,629,666 |
04 jun 2024 | 109.000 | 115.000 | 108.600 | 113.500 | 113.500 | 36,668,490 |
03 jun 2024 | 107.400 | 110.400 | 106.400 | 109.000 | 109.000 | 32,263,292 |
31 may 2024 | 110.900 | 112.500 | 104.200 | 105.100 | 105.100 | 70,686,575 |
30 may 2024 | 112.700 | 114.000 | 107.700 | 108.900 | 108.900 | 49,115,730 |
29 may 2024 | 116.500 | 117.700 | 111.900 | 112.700 | 112.700 | 41,575,906 |
28 may 2024 | 118.600 | 121.400 | 117.500 | 119.000 | 119.000 | 15,835,259 |
27 may 2024 | 116.300 | 119.800 | 114.000 | 118.700 | 118.700 | 21,389,207 |
24 may 2024 | 118.100 | 118.900 | 115.100 | 116.300 | 116.300 | 26,306,133 |
23 may 2024 | 120.100 | 120.500 | 117.600 | 119.500 | 119.500 | 24,699,425 |
22 may 2024 | 122.100 | 122.500 | 119.200 | 120.600 | 120.600 | 19,562,007 |
21 may 2024 | 122.000 | 123.200 | 120.100 | 121.400 | 121.400 | 29,710,345 |
20 may 2024 | 125.000 | 126.600 | 121.400 | 124.000 | 124.000 | 28,982,420 |
17 may 2024 | 127.800 | 129.200 | 124.300 | 125.000 | 125.000 | 31,704,186 |
16 may 2024 | 126.000 | 128.000 | 122.300 | 125.600 | 125.600 | 42,701,385 |
14 may 2024 | 124.100 | 125.900 | 121.800 | 121.900 | 121.900 | 38,288,586 |
13 may 2024 | 117.100 | 123.200 | 116.200 | 122.300 | 122.300 | 35,200,441 |
10 may 2024 | 119.600 | 119.700 | 116.100 | 118.600 | 118.600 | 27,327,103 |
09 may 2024 | 113.500 | 118.900 | 113.400 | 117.900 | 117.900 | 38,108,570 |
08 may 2024 | 115.900 | 118.600 | 113.200 | 113.500 | 113.500 | 30,580,670 |
07 may 2024 | 120.000 | 120.000 | 114.800 | 115.500 | 115.500 | 42,001,964 |
06 may 2024 | 120.000 | 120.600 | 117.200 | 120.300 | 120.300 | 49,035,480 |
03 may 2024 | 120.600 | 122.900 | 116.400 | 119.700 | 119.700 | 47,271,453 |
02 may 2024 | 111.500 | 119.900 | 109.600 | 119.100 | 119.100 | 54,349,618 |
30 abr 2024 | 112.900 | 113.300 | 109.400 | 109.500 | 109.500 | 31,352,217 |
29 abr 2024 | 115.600 | 116.000 | 110.400 | 111.400 | 111.400 | 58,947,214 |
26 abr 2024 | 113.000 | 117.500 | 111.300 | 115.600 | 115.600 | 58,244,146 |
25 abr 2024 | 113.600 | 113.600 | 109.900 | 111.500 | 111.500 | 41,607,467 |
24 abr 2024 | 109.900 | 113.600 | 108.200 | 113.600 | 113.600 | 75,120,018 |
23 abr 2024 | 102.600 | 108.800 | 102.000 | 108.600 | 108.600 | 67,329,893 |
22 abr 2024 | 97.700 | 101.400 | 96.350 | 100.600 | 100.600 | 34,032,651 |
19 abr 2024 | 94.900 | 95.500 | 92.400 | 95.300 | 95.300 | 43,757,725 |
18 abr 2024 | 97.550 | 98.500 | 94.900 | 97.750 | 97.750 | 25,433,968 |
17 abr 2024 | 100.000 | 100.800 | 96.300 | 97.550 | 97.550 | 23,341,654 |
16 abr 2024 | 99.450 | 101.500 | 97.700 | 98.700 | 98.700 | 32,570,899 |
15 abr 2024 | 100.200 | 102.100 | 99.050 | 101.600 | 101.600 | 23,691,075 |
12 abr 2024 | 103.700 | 104.600 | 102.000 | 102.100 | 102.100 | 25,336,583 |
11 abr 2024 | 100.600 | 105.700 | 100.600 | 104.500 | 104.500 | 29,968,182 |
10 abr 2024 | 100.500 | 104.900 | 99.650 | 103.800 | 103.800 | 36,264,390 |
09 abr 2024 | 99.950 | 102.300 | 99.200 | 99.700 | 99.700 | 20,265,683 |
08 abr 2024 | 99.000 | 100.700 | 97.550 | 99.400 | 99.400 | 23,724,590 |
05 abr 2024 | 99.000 | 101.200 | 96.650 | 100.400 | 100.400 | 23,113,479 |
03 abr 2024 | 102.900 | 102.900 | 98.300 | 98.950 | 98.950 | 25,820,529 |
02 abr 2024 | 99.800 | 101.800 | 98.900 | 101.400 | 101.400 | 47,901,184 |
28 mar 2024 | 91.100 | 99.250 | 91.100 | 96.800 | 96.800 | 68,225,499 |
27 mar 2024 | 91.500 | 93.400 | 90.400 | 91.100 | 91.100 | 32,797,948 |
26 mar 2024 | 95.650 | 95.850 | 92.050 | 93.400 | 93.400 | 36,035,734 |
25 mar 2024 | 92.650 | 96.800 | 92.350 | 93.300 | 93.300 | 87,057,189 |
22 mar 2024 | 91.650 | 91.850 | 86.250 | 88.250 | 88.250 | 40,590,379 |
21 mar 2024 | 90.000 | 93.400 | 90.000 | 92.300 | 92.300 | 37,444,742 |
20 mar 2024 | 89.200 | 89.800 | 86.600 | 88.800 | 88.800 | 23,666,436 |
19 mar 2024 | 89.900 | 90.350 | 87.300 | 89.200 | 89.200 | 22,526,449 |
18 mar 2024 | 89.400 | 91.850 | 88.300 | 90.400 | 90.400 | 30,006,515 |
15 mar 2024 | 90.900 | 91.300 | 87.100 | 89.400 | 89.400 | 60,598,885 |
14 mar 2024 | 94.500 | 96.000 | 91.800 | 92.900 | 92.900 | 29,698,359 |
13 mar 2024 | 94.300 | 95.500 | 92.850 | 94.350 | 94.350 | 52,081,620 |
12 mar 2024 | 91.000 | 94.450 | 88.450 | 93.400 | 93.400 | 65,843,507 |
11 mar 2024 | 86.050 | 90.100 | 85.900 | 89.200 | 89.200 | 32,784,520 |
08 mar 2024 | 84.950 | 87.850 | 84.400 | 84.700 | 84.700 | 25,732,322 |
07 mar 2024 | 89.750 | 90.150 | 82.450 | 85.400 | 85.400 | 55,120,852 |
06 mar 2024 | 86.450 | 90.750 | 85.800 | 88.700 | 88.700 | 44,220,022 |
05 mar 2024 | 89.550 | 90.200 | 85.700 | 86.350 | 86.350 | 54,549,058 |
04 mar 2024 | 90.000 | 92.400 | 87.450 | 91.500 | 91.500 | 80,510,164 |
01 mar 2024 | 79.000 | 88.700 | 78.200 | 88.400 | 88.400 | 112,823,802 |
29 feb 2024 | 77.500 | 80.850 | 77.150 | 79.800 | 79.800 | 45,596,242 |
*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. |