Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 119.60 | 119.80 | 115.80 | 117.00 | 117.00 | 633,117 |
15 may 2024 | 114.40 | 119.80 | 114.40 | 119.20 | 119.20 | 1,168,872 |
14 may 2024 | 119.00 | 120.60 | 114.20 | 114.20 | 114.20 | 1,000,200 |
13 may 2024 | 120.00 | 122.00 | 117.80 | 118.40 | 118.40 | 954,172 |
12 may 2024 | 122.00 | 122.60 | 118.80 | 120.60 | 120.60 | 874,819 |
09 may 2024 | 122.00 | 124.60 | 120.40 | 122.00 | 122.00 | 1,239,677 |
08 may 2024 | 123.20 | 124.00 | 120.00 | 122.40 | 122.40 | 1,297,671 |
07 may 2024 | 118.60 | 125.00 | 117.80 | 123.00 | 123.00 | 2,865,272 |
06 may 2024 | 121.00 | 122.40 | 118.60 | 118.60 | 118.60 | 1,036,423 |
05 may 2024 | 116.00 | 121.60 | 114.20 | 121.00 | 121.00 | 1,511,322 |
02 may 2024 | 118.80 | 120.40 | 115.80 | 117.20 | 117.20 | 1,575,702 |
01 may 2024 | 122.60 | 123.40 | 119.00 | 119.00 | 119.00 | 1,218,194 |
30 abr 2024 | 122.00 | 125.00 | 120.80 | 122.60 | 122.60 | 1,412,907 |
29 abr 2024 | 124.60 | 125.60 | 116.40 | 121.60 | 121.60 | 2,089,293 |
28 abr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
25 abr 2024 | 120.00 | 126.20 | 120.00 | 125.00 | 125.00 | 4,673,790 |
24 abr 2024 | 123.00 | 124.60 | 116.80 | 118.40 | 118.40 | 3,181,527 |
23 abr 2024 | 116.40 | 125.00 | 116.40 | 121.20 | 121.20 | 5,441,747 |
22 abr 2024 | 113.00 | 116.60 | 112.20 | 115.60 | 115.60 | 2,073,242 |
21 abr 2024 | 113.60 | 115.40 | 112.20 | 112.80 | 112.80 | 1,216,381 |
18 abr 2024 | 115.40 | 117.20 | 111.60 | 113.60 | 113.60 | 1,358,629 |
17 abr 2024 | 118.00 | 119.40 | 113.20 | 115.60 | 115.60 | 2,735,242 |
16 abr 2024 | 110.00 | 118.00 | 108.80 | 116.80 | 116.80 | 5,134,257 |
15 abr 2024 | 113.00 | 117.40 | 108.20 | 109.60 | 109.60 | 5,513,895 |
14 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 98.30 | 102.40 | 97.10 | 100.20 | 100.20 | 2,942,623 |
03 abr 2024 | 95.80 | 99.90 | 95.50 | 97.50 | 97.50 | 2,688,975 |
02 abr 2024 | 96.50 | 98.30 | 95.00 | 95.20 | 95.20 | 1,130,838 |
01 abr 2024 | 93.70 | 96.80 | 92.60 | 95.50 | 95.50 | 1,090,674 |
31 mar 2024 | 96.00 | 97.70 | 91.00 | 93.70 | 93.70 | 1,427,753 |
28 mar 2024 | 97.10 | 98.90 | 94.20 | 95.60 | 95.60 | 1,582,050 |
27 mar 2024 | 96.50 | 99.80 | 95.00 | 95.90 | 95.90 | 2,566,904 |
26 mar 2024 | 95.00 | 101.60 | 94.60 | 96.30 | 96.30 | 6,245,993 |
25 mar 2024 | 84.40 | 93.60 | 84.10 | 93.60 | 93.60 | 4,710,385 |
24 mar 2024 | 86.50 | 86.70 | 83.90 | 85.10 | 85.10 | 987,064 |
21 mar 2024 | 85.00 | 87.90 | 84.80 | 86.50 | 86.50 | 1,383,730 |
20 mar 2024 | 86.20 | 88.90 | 84.60 | 85.00 | 85.00 | 1,278,206 |
19 mar 2024 | 87.80 | 89.30 | 85.60 | 86.00 | 86.00 | 886,042 |
18 mar 2024 | 88.50 | 90.40 | 85.70 | 87.80 | 87.80 | 1,239,235 |
17 mar 2024 | 91.50 | 91.60 | 88.50 | 88.70 | 88.70 | 1,245,795 |
14 mar 2024 | 93.00 | 94.00 | 91.00 | 91.50 | 91.50 | 1,023,634 |
13 mar 2024 | 93.00 | 94.40 | 92.20 | 93.10 | 93.10 | 1,169,160 |
12 mar 2024 | 93.10 | 94.70 | 91.70 | 92.90 | 92.90 | 1,070,047 |
11 mar 2024 | 94.30 | 96.00 | 91.50 | 93.00 | 93.00 | 1,711,598 |
10 mar 2024 | 89.80 | 94.00 | 85.40 | 93.60 | 93.60 | 2,860,018 |
07 mar 2024 | 91.00 | 96.40 | 89.20 | 89.90 | 89.90 | 3,539,498 |
06 mar 2024 | 94.80 | 98.10 | 90.60 | 91.50 | 91.50 | 2,559,886 |
05 mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
04 mar 2024 | 97.20 | 98.70 | 95.00 | 95.50 | 95.50 | 422,243 |
03 mar 2024 | 99.00 | 99.10 | 97.00 | 97.10 | 97.10 | 439,223 |
29 feb 2024 | 99.10 | 100.20 | 97.40 | 99.60 | 99.60 | 880,348 |
28 feb 2024 | 99.60 | 101.20 | 98.00 | 99.30 | 99.30 | 643,389 |
27 feb 2024 | 95.80 | 101.20 | 93.60 | 100.00 | 100.00 | 1,245,275 |
26 feb 2024 | 101.20 | 101.20 | 95.70 | 95.80 | 95.80 | 920,817 |
25 feb 2024 | 102.20 | 103.00 | 100.00 | 100.80 | 100.80 | 837,315 |
21 feb 2024 | 98.30 | 103.40 | 97.70 | 101.80 | 101.80 | 2,673,515 |
20 feb 2024 | 104.20 | 108.60 | 96.40 | 97.50 | 97.50 | 2,610,413 |
19 feb 2024 | 112.00 | 114.20 | 95.40 | 103.20 | 103.20 | 6,564,642 |
18 feb 2024 | 97.90 | 106.00 | 97.80 | 106.00 | 106.00 | 2,557,870 |
15 feb 2024 | 88.00 | 96.80 | 86.50 | 96.50 | 96.50 | 3,571,926 |
14 feb 2024 | 81.00 | 88.10 | 80.30 | 88.10 | 88.10 | 4,279,118 |
13 feb 2024 | 85.00 | 88.00 | 78.20 | 80.10 | 80.10 | 3,060,720 |
12 feb 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 921,200 |
11 feb 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 27,501 |
08 feb 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 14,906 |
07 feb 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 14,906 |
06 feb 2024 | 53.29 | 57.12 | 53.29 | 57.12 | 57.12 | 3,732,284 |
05 feb 2024 | 55.42 | 56.02 | 52.56 | 53.29 | 53.29 | 2,186,917 |
04 feb 2024 | 55.90 | 56.63 | 54.93 | 55.42 | 55.42 | 1,379,862 |
01 feb 2024 | 58.21 | 58.33 | 54.93 | 56.81 | 56.81 | 1,905,740 |
31 ene 2024 | 57.12 | 59.37 | 56.51 | 58.21 | 58.21 | 1,522,083 |
30 ene 2024 | 60.22 | 60.28 | 56.08 | 57.12 | 57.12 | 2,262,881 |
29 ene 2024 | 59.30 | 60.70 | 58.88 | 60.34 | 60.34 | 2,497,911 |
28 ene 2024 | 58.33 | 59.43 | 57.73 | 59.12 | 59.12 | 2,285,457 |
25 ene 2024 | 58.03 | 59.00 | 57.66 | 58.27 | 58.27 | 1,750,741 |
24 ene 2024 | 57.24 | 58.09 | 57.00 | 57.97 | 57.97 | 2,345,184 |
23 ene 2024 | 55.60 | 58.45 | 55.05 | 57.00 | 57.00 | 4,756,464 |
22 ene 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
21 ene 2024 | 55.66 | 56.63 | 55.23 | 55.60 | 55.60 | 1,399,871 |
18 ene 2024 | 55.66 | 55.72 | 54.08 | 55.11 | 55.11 | 1,733,004 |
17 ene 2024 | 55.90 | 57.30 | 55.36 | 55.66 | 55.66 | 2,637,565 |
16 ene 2024 | 55.54 | 56.75 | 54.02 | 55.84 | 55.84 | 3,522,032 |
15 ene 2024 | 57.18 | 58.15 | 55.17 | 55.84 | 55.84 | 4,973,967 |
14 ene 2024 | 52.13 | 57.24 | 51.77 | 57.06 | 57.06 | 7,527,413 |
11 ene 2024 | 52.26 | 52.99 | 51.22 | 52.26 | 52.26 | 3,499,824 |
10 ene 2024 | 49.52 | 53.17 | 48.73 | 52.20 | 52.20 | 7,653,423 |
09 ene 2024 | 48.31 | 49.70 | 46.85 | 49.04 | 49.04 | 4,723,891 |
08 ene 2024 | 50.86 | 51.10 | 50.49 | 50.92 | 50.92 | 752,103 |
07 ene 2024 | 50.80 | 51.77 | 50.55 | 50.62 | 50.62 | 1,576,810 |
04 ene 2024 | 49.52 | 50.92 | 49.22 | 50.37 | 50.37 | 1,437,449 |
03 ene 2024 | 51.34 | 51.41 | 49.52 | 49.83 | 49.83 | 1,870,742 |
02 ene 2024 | 50.55 | 52.32 | 50.55 | 51.41 | 51.41 | 2,989,370 |
01 ene 2024 | 51.89 | 51.89 | 50.55 | 50.92 | 50.92 | 1,896,613 |
31 dic 2023 | 51.95 | 52.62 | 51.10 | 51.53 | 51.53 | 2,125,962 |
28 dic 2023 | 52.50 | 52.80 | 51.16 | 51.53 | 51.53 | 3,642,805 |
27 dic 2023 | 49.04 | 53.17 | 49.04 | 52.07 | 52.07 | 9,139,402 |
26 dic 2023 | 47.58 | 49.58 | 47.03 | 48.98 | 48.98 | 5,014,024 |
25 dic 2023 | 48.06 | 48.06 | 47.21 | 47.33 | 47.33 | 1,282,984 |
24 dic 2023 | 46.18 | 48.25 | 46.06 | 47.76 | 47.76 | 2,902,995 |
21 dic 2023 | 46.30 | 46.48 | 45.88 | 46.06 | 46.06 | 668,796 |
*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. |