Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 125.01 | 127.10 | 122.64 | 126.51 | 126.51 | 101,722,072 |
27 mar 2024 | 130.93 | 132.05 | 123.88 | 125.00 | 125.00 | 122,344,314 |
26 mar 2024 | 127.07 | 131.71 | 125.87 | 130.93 | 130.93 | 125,058,671 |
25 mar 2024 | 124.81 | 130.16 | 124.05 | 127.07 | 127.07 | 124,558,328 |
24 mar 2024 | 121.52 | 125.58 | 120.22 | 124.81 | 124.81 | 93,400,079 |
23 mar 2024 | 118.67 | 124.52 | 118.28 | 121.52 | 121.52 | 92,205,377 |
22 mar 2024 | 123.48 | 124.98 | 114.86 | 118.67 | 118.67 | 124,038,674 |
21 mar 2024 | 120.12 | 124.67 | 116.63 | 123.48 | 123.48 | 138,504,606 |
20 mar 2024 | 109.33 | 120.79 | 105.27 | 120.12 | 120.12 | 158,255,251 |
19 mar 2024 | 123.40 | 124.42 | 107.23 | 109.33 | 109.33 | 175,168,640 |
18 mar 2024 | 126.94 | 129.14 | 119.07 | 123.40 | 123.40 | 126,064,661 |
17 mar 2024 | 118.90 | 129.24 | 114.02 | 127.89 | 127.89 | 153,216,020 |
16 mar 2024 | 128.91 | 130.07 | 116.49 | 118.90 | 118.90 | 136,457,339 |
15 mar 2024 | 139.31 | 141.35 | 123.51 | 128.91 | 128.91 | 210,256,986 |
14 mar 2024 | 142.76 | 144.83 | 132.94 | 139.31 | 139.31 | 195,169,411 |
13 mar 2024 | 135.27 | 153.27 | 133.98 | 142.76 | 142.76 | 270,816,333 |
12 mar 2024 | 136.71 | 138.51 | 125.98 | 135.27 | 135.27 | 195,342,371 |
11 mar 2024 | 126.68 | 138.12 | 121.82 | 136.71 | 136.71 | 235,650,765 |
10 mar 2024 | 130.95 | 133.63 | 123.09 | 126.68 | 126.68 | 161,013,351 |
09 mar 2024 | 132.89 | 135.22 | 129.31 | 130.95 | 130.95 | 144,581,001 |
08 mar 2024 | 133.88 | 138.11 | 128.74 | 132.89 | 132.89 | 259,083,776 |
07 mar 2024 | 127.36 | 133.88 | 120.93 | 133.88 | 133.88 | 238,038,554 |
06 mar 2024 | 105.79 | 127.95 | 102.34 | 127.36 | 127.36 | 402,388,183 |
05 mar 2024 | 114.29 | 118.84 | 95.33 | 105.79 | 105.79 | 337,978,197 |
04 mar 2024 | 112.58 | 115.25 | 110.41 | 114.27 | 114.27 | 218,694,760 |
03 mar 2024 | 116.48 | 118.54 | 108.99 | 112.58 | 112.58 | 199,365,730 |
02 mar 2024 | 110.53 | 118.38 | 110.34 | 116.48 | 116.48 | 183,812,511 |
01 mar 2024 | 105.74 | 110.53 | 105.74 | 110.53 | 110.53 | 138,177,842 |
29 feb 2024 | 104.49 | 114.40 | 103.32 | 105.77 | 105.77 | 231,058,248 |
28 feb 2024 | 104.87 | 108.42 | 99.05 | 104.50 | 104.50 | 204,690,262 |
27 feb 2024 | 102.76 | 105.66 | 101.17 | 104.87 | 104.87 | 146,597,488 |
26 feb 2024 | 100.34 | 103.69 | 98.18 | 102.75 | 102.75 | 141,020,652 |
25 feb 2024 | 101.33 | 101.58 | 97.75 | 100.34 | 100.34 | 110,712,588 |
24 feb 2024 | 94.86 | 103.79 | 93.93 | 101.33 | 101.33 | 229,605,449 |
23 feb 2024 | 91.86 | 100.97 | 89.59 | 94.85 | 94.85 | 236,710,402 |
22 feb 2024 | 91.75 | 93.75 | 90.16 | 91.86 | 91.86 | 99,418,259 |
21 feb 2024 | 93.88 | 94.18 | 88.30 | 91.76 | 91.76 | 130,467,043 |
20 feb 2024 | 96.55 | 96.94 | 90.53 | 93.88 | 93.88 | 145,062,666 |
19 feb 2024 | 94.56 | 97.93 | 94.39 | 96.54 | 96.54 | 124,324,027 |
18 feb 2024 | 93.80 | 95.34 | 92.72 | 94.56 | 94.56 | 95,881,493 |
17 feb 2024 | 94.70 | 94.72 | 91.45 | 93.79 | 93.79 | 99,710,354 |
16 feb 2024 | 92.41 | 94.94 | 90.84 | 94.71 | 94.71 | 128,868,680 |
15 feb 2024 | 91.10 | 93.38 | 90.33 | 92.42 | 92.42 | 135,307,687 |
14 feb 2024 | 89.63 | 92.34 | 89.19 | 91.10 | 91.10 | 122,376,140 |
13 feb 2024 | 90.92 | 91.27 | 88.36 | 89.63 | 89.63 | 122,079,799 |
12 feb 2024 | 87.26 | 90.99 | 85.28 | 90.93 | 90.93 | 111,080,025 |
11 feb 2024 | 88.41 | 89.74 | 86.80 | 87.25 | 87.25 | 91,148,362 |
10 feb 2024 | 87.60 | 89.21 | 86.36 | 88.42 | 88.42 | 92,699,436 |
09 feb 2024 | 85.24 | 89.83 | 85.22 | 87.60 | 87.60 | 152,865,205 |
08 feb 2024 | 84.08 | 86.62 | 84.08 | 85.23 | 85.23 | 113,327,362 |
07 feb 2024 | 84.51 | 84.91 | 82.46 | 84.08 | 84.08 | 128,447,298 |
06 feb 2024 | 84.02 | 85.32 | 82.60 | 84.51 | 84.51 | 93,160,640 |
05 feb 2024 | 83.26 | 85.78 | 81.74 | 84.02 | 84.02 | 90,419,586 |
04 feb 2024 | 85.64 | 85.66 | 83.14 | 83.28 | 83.28 | 73,224,979 |
03 feb 2024 | 85.81 | 86.74 | 85.03 | 85.64 | 85.64 | 84,020,572 |
02 feb 2024 | 83.82 | 86.38 | 82.41 | 85.81 | 85.81 | 178,084,802 |
01 feb 2024 | 85.95 | 85.96 | 82.98 | 83.82 | 83.82 | 157,125,891 |
31 ene 2024 | 93.01 | 93.20 | 85.21 | 85.96 | 85.96 | 171,760,469 |
30 ene 2024 | 93.67 | 95.36 | 92.37 | 93.01 | 93.01 | 96,860,166 |
29 ene 2024 | 91.15 | 93.87 | 90.48 | 93.67 | 93.67 | 85,004,100 |
28 ene 2024 | 91.60 | 93.41 | 90.26 | 91.15 | 91.15 | 84,145,750 |
27 ene 2024 | 91.37 | 92.10 | 90.45 | 91.59 | 91.59 | 72,014,445 |
26 ene 2024 | 88.77 | 91.62 | 87.59 | 91.37 | 91.37 | 90,770,800 |
25 ene 2024 | 89.92 | 89.92 | 86.99 | 88.77 | 88.77 | 82,460,631 |
24 ene 2024 | 89.50 | 90.57 | 88.48 | 89.92 | 89.92 | 93,914,445 |
23 ene 2024 | 91.50 | 93.36 | 84.39 | 89.50 | 89.50 | 123,928,319 |
22 ene 2024 | 96.53 | 96.98 | 90.89 | 91.50 | 91.50 | 105,902,261 |
21 ene 2024 | 97.26 | 98.53 | 96.53 | 96.53 | 96.53 | 87,804,580 |
20 ene 2024 | 96.86 | 98.40 | 96.18 | 97.23 | 97.23 | 98,359,478 |
19 ene 2024 | 96.80 | 97.69 | 92.08 | 96.86 | 96.86 | 124,570,916 |
18 ene 2024 | 101.19 | 101.51 | 95.91 | 96.81 | 96.81 | 116,025,364 |
17 ene 2024 | 103.50 | 104.03 | 100.14 | 101.17 | 101.17 | 117,091,832 |
16 ene 2024 | 101.84 | 110.53 | 101.81 | 103.50 | 103.50 | 183,254,928 |
15 ene 2024 | 99.39 | 103.15 | 99.39 | 101.86 | 101.86 | 116,591,795 |
14 ene 2024 | 105.99 | 106.05 | 99.35 | 99.39 | 99.39 | 108,763,698 |
13 ene 2024 | 102.93 | 107.52 | 101.05 | 105.99 | 105.99 | 128,003,364 |
12 ene 2024 | 109.75 | 113.48 | 100.61 | 102.94 | 102.94 | 182,337,671 |
11 ene 2024 | 106.88 | 117.61 | 106.63 | 109.77 | 109.77 | 252,056,241 |
10 ene 2024 | 96.56 | 109.64 | 96.36 | 106.84 | 106.84 | 223,049,023 |
09 ene 2024 | 98.98 | 99.20 | 92.73 | 96.59 | 96.59 | 136,898,223 |
08 ene 2024 | 94.91 | 99.61 | 89.07 | 98.95 | 98.95 | 160,607,193 |
07 ene 2024 | 99.37 | 100.37 | 94.20 | 94.90 | 94.90 | 107,343,312 |
06 ene 2024 | 102.78 | 103.15 | 97.69 | 99.36 | 99.36 | 146,992,119 |
05 ene 2024 | 104.04 | 106.69 | 100.01 | 102.77 | 102.77 | 182,654,007 |
04 ene 2024 | 102.59 | 105.41 | 101.62 | 104.05 | 104.05 | 167,432,859 |
03 ene 2024 | 110.29 | 112.91 | 97.56 | 102.59 | 102.59 | 250,424,312 |
02 ene 2024 | 116.06 | 119.53 | 109.67 | 110.29 | 110.29 | 208,041,666 |
01 ene 2024 | 108.94 | 116.05 | 108.17 | 116.05 | 116.05 | 138,450,231 |
31 dic 2023 | 111.33 | 118.10 | 108.89 | 109.06 | 109.06 | 192,638,766 |
30 dic 2023 | 112.43 | 117.03 | 111.25 | 111.36 | 111.36 | 181,712,898 |
29 dic 2023 | 118.95 | 120.55 | 109.41 | 112.43 | 112.43 | 234,535,436 |
28 dic 2023 | 112.14 | 129.22 | 112.14 | 118.97 | 118.97 | 525,445,033 |
27 dic 2023 | 102.90 | 112.87 | 99.54 | 112.11 | 112.11 | 261,290,435 |
26 dic 2023 | 102.96 | 108.76 | 98.90 | 102.90 | 102.90 | 268,628,151 |
25 dic 2023 | 99.86 | 104.93 | 98.66 | 102.97 | 102.97 | 200,713,769 |
24 dic 2023 | 99.45 | 103.00 | 98.65 | 99.87 | 99.87 | 191,627,569 |
23 dic 2023 | 100.15 | 101.83 | 95.87 | 99.48 | 99.48 | 160,013,815 |
22 dic 2023 | 101.62 | 102.43 | 98.50 | 100.15 | 100.15 | 150,665,467 |
21 dic 2023 | 100.01 | 101.91 | 98.96 | 101.63 | 101.63 | 158,756,798 |
20 dic 2023 | 101.30 | 105.44 | 99.70 | 100.01 | 100.01 | 147,432,152 |
*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. |