Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 123.00 | 123.50 | 121.40 | 123.50 | 123.50 | 83,497 |
20 may 2024 | 123.60 | 125.20 | 123.40 | 123.50 | 123.50 | 67,162 |
17 may 2024 | 123.70 | 123.80 | 122.10 | 122.50 | 122.50 | 59,224 |
16 may 2024 | 125.00 | 125.00 | 122.50 | 124.30 | 124.30 | 100,732 |
15 may 2024 | 122.00 | 125.50 | 121.40 | 123.90 | 123.90 | 122,502 |
14 may 2024 | 120.60 | 122.80 | 120.60 | 121.80 | 121.80 | 99,947 |
13 may 2024 | 121.50 | 121.50 | 118.70 | 119.90 | 119.90 | 76,320 |
10 may 2024 | 117.80 | 121.60 | 117.80 | 121.20 | 121.20 | 129,857 |
09 may 2024 | 117.20 | 118.30 | 114.90 | 117.50 | 117.50 | 74,865 |
08 may 2024 | 116.80 | 117.20 | 115.80 | 116.80 | 116.80 | 77,299 |
07 may 2024 | 114.20 | 116.60 | 114.20 | 116.20 | 116.20 | 88,533 |
06 may 2024 | 114.10 | 115.40 | 113.50 | 114.10 | 114.10 | 64,998 |
03 may 2024 | 111.60 | 117.60 | 111.50 | 113.90 | 113.90 | 167,223 |
02 may 2024 | 109.60 | 112.60 | 109.50 | 111.00 | 111.00 | 122,350 |
30 abr 2024 | 111.50 | 112.40 | 108.40 | 108.70 | 108.70 | 95,575 |
29 abr 2024 | 109.50 | 111.60 | 109.40 | 111.50 | 111.50 | 83,232 |
26 abr 2024 | 105.00 | 110.70 | 105.00 | 109.20 | 109.20 | 122,825 |
25 abr 2024 | 107.00 | 107.50 | 104.60 | 104.90 | 104.90 | 90,204 |
24 abr 2024 | 109.00 | 109.00 | 106.90 | 107.40 | 107.40 | 79,571 |
23 abr 2024 | 107.20 | 108.90 | 106.50 | 108.70 | 108.70 | 69,066 |
22 abr 2024 | 108.00 | 109.10 | 106.60 | 107.20 | 107.20 | 62,946 |
19 abr 2024 | 108.40 | 108.70 | 106.70 | 107.20 | 107.20 | 95,780 |
18 abr 2024 | 108.50 | 110.00 | 107.70 | 108.50 | 108.50 | 93,425 |
17 abr 2024 | 106.80 | 108.70 | 105.70 | 107.60 | 107.60 | 98,723 |
16 abr 2024 | 106.20 | 107.90 | 105.20 | 107.30 | 107.30 | 109,724 |
15 abr 2024 | 109.40 | 109.40 | 107.20 | 107.60 | 107.60 | 114,949 |
12 abr 2024 | 108.20 | 111.30 | 108.20 | 110.10 | 110.10 | 154,860 |
11 abr 2024 | 106.60 | 110.20 | 106.20 | 107.60 | 107.60 | 162,632 |
10 abr 2024 | 110.70 | 111.00 | 105.40 | 106.70 | 106.70 | 174,941 |
09 abr 2024 | 109.00 | 111.20 | 107.60 | 110.30 | 110.30 | 101,164 |
08 abr 2024 | 108.30 | 109.30 | 107.50 | 109.10 | 109.10 | 268,103 |
05 abr 2024 | 110.30 | 111.30 | 107.50 | 107.50 | 107.50 | 131,946 |
04 abr 2024 | 110.70 | 112.40 | 109.70 | 112.00 | 112.00 | 91,381 |
03 abr 2024 | 109.60 | 110.40 | 108.60 | 110.00 | 110.00 | 186,683 |
02 abr 2024 | 112.50 | 112.60 | 109.70 | 109.90 | 109.90 | 131,042 |
28 mar 2024 | 112.65 | 113.65 | 111.35 | 112.85 | 112.85 | 156,064 |
27 mar 2024 | 110.85 | 115.05 | 110.10 | 114.90 | 114.90 | 132,248 |
26 mar 2024 | 110.50 | 111.60 | 109.25 | 110.85 | 110.85 | 78,355 |
25 mar 2024 | 109.80 | 111.10 | 109.80 | 110.65 | 110.65 | 71,494 |
22 mar 2024 | 107.75 | 112.70 | 107.75 | 111.15 | 111.15 | 89,649 |
21 mar 2024 | 110.10 | 110.80 | 107.75 | 108.25 | 108.25 | 110,538 |
20 mar 2024 | 107.25 | 109.25 | 107.25 | 108.75 | 108.75 | 103,597 |
19 mar 2024 | 110.40 | 110.90 | 107.10 | 108.15 | 108.15 | 147,228 |
18 mar 2024 | 113.30 | 113.50 | 108.95 | 110.50 | 110.50 | 118,770 |
15 mar 2024 | 112.60 | 115.05 | 112.15 | 112.90 | 112.90 | 229,779 |
14 mar 2024 | 112.80 | 116.20 | 112.15 | 112.50 | 112.50 | 277,850 |
13 mar 2024 | 112.20 | 113.90 | 112.05 | 112.30 | 112.30 | 150,330 |
12 mar 2024 | 113.20 | 115.00 | 111.60 | 111.75 | 111.75 | 169,181 |
11 mar 2024 | 113.50 | 115.70 | 112.20 | 112.80 | 112.80 | 150,796 |
08 mar 2024 | 117.75 | 117.75 | 113.10 | 113.85 | 113.85 | 187,817 |
07 mar 2024 | 111.95 | 117.95 | 111.95 | 117.00 | 117.00 | 158,412 |
06 mar 2024 | 111.90 | 114.00 | 111.40 | 112.50 | 112.50 | 110,846 |
05 mar 2024 | 110.50 | 113.35 | 109.80 | 112.15 | 112.15 | 139,049 |
04 mar 2024 | 107.60 | 110.65 | 107.55 | 110.15 | 110.15 | 150,667 |
01 mar 2024 | 103.05 | 109.55 | 101.00 | 106.75 | 106.75 | 269,875 |
29 feb 2024 | 101.20 | 104.25 | 100.80 | 103.45 | 103.45 | 544,900 |
28 feb 2024 | 104.20 | 104.35 | 99.86 | 100.30 | 100.30 | 146,332 |
27 feb 2024 | 101.55 | 104.30 | 100.80 | 104.25 | 104.25 | 103,785 |
26 feb 2024 | 104.75 | 105.00 | 101.50 | 101.55 | 101.55 | 98,556 |
23 feb 2024 | 105.60 | 106.20 | 103.35 | 104.65 | 104.65 | 81,956 |
22 feb 2024 | 108.85 | 109.15 | 105.05 | 106.15 | 106.15 | 177,130 |
21 feb 2024 | 108.50 | 109.00 | 107.10 | 107.90 | 107.90 | 57,749 |
20 feb 2024 | 107.40 | 109.75 | 106.40 | 108.50 | 108.50 | 86,466 |
19 feb 2024 | 108.90 | 110.00 | 107.15 | 107.50 | 107.50 | 56,845 |
16 feb 2024 | 110.95 | 111.40 | 108.50 | 109.15 | 109.15 | 122,774 |
15 feb 2024 | 110.45 | 112.95 | 110.30 | 111.90 | 111.90 | 58,549 |
14 feb 2024 | 110.05 | 110.90 | 109.40 | 110.10 | 110.10 | 48,879 |
13 feb 2024 | 113.00 | 114.05 | 110.35 | 110.35 | 110.35 | 74,863 |
12 feb 2024 | 110.00 | 113.30 | 110.00 | 112.45 | 112.45 | 98,914 |
09 feb 2024 | 112.40 | 112.85 | 109.40 | 109.95 | 109.95 | 187,696 |
08 feb 2024 | 114.30 | 115.40 | 112.40 | 112.40 | 112.40 | 69,585 |
07 feb 2024 | 115.00 | 116.80 | 113.85 | 114.20 | 114.20 | 83,802 |
06 feb 2024 | 115.00 | 115.20 | 112.95 | 114.45 | 114.45 | 111,644 |
05 feb 2024 | 117.40 | 118.75 | 115.00 | 115.10 | 115.10 | 108,123 |
02 feb 2024 | 119.35 | 120.70 | 117.55 | 117.55 | 117.55 | 95,846 |
01 feb 2024 | 118.80 | 120.00 | 117.40 | 118.45 | 118.45 | 93,771 |
31 ene 2024 | 118.60 | 120.95 | 118.20 | 120.25 | 120.25 | 109,681 |
30 ene 2024 | 121.65 | 122.20 | 118.30 | 118.35 | 118.35 | 82,978 |
29 ene 2024 | 121.50 | 122.05 | 119.70 | 121.50 | 121.50 | 98,868 |
26 ene 2024 | 121.15 | 122.75 | 120.85 | 121.80 | 121.80 | 99,170 |
25 ene 2024 | 120.30 | 121.15 | 119.40 | 120.60 | 120.60 | 72,995 |
24 ene 2024 | 121.65 | 122.45 | 120.10 | 120.60 | 120.60 | 73,065 |
23 ene 2024 | 118.00 | 120.90 | 117.00 | 120.10 | 120.10 | 107,622 |
22 ene 2024 | 116.20 | 118.50 | 115.70 | 117.80 | 117.80 | 89,609 |
19 ene 2024 | 118.10 | 118.85 | 115.00 | 115.50 | 115.50 | 124,967 |
18 ene 2024 | 116.60 | 118.25 | 114.75 | 117.20 | 117.20 | 117,884 |
17 ene 2024 | 120.80 | 120.95 | 116.40 | 116.75 | 116.75 | 135,303 |
16 ene 2024 | 126.50 | 126.65 | 122.00 | 122.60 | 122.60 | 136,660 |
15 ene 2024 | 128.95 | 129.00 | 126.40 | 127.75 | 127.75 | 105,112 |
12 ene 2024 | 127.40 | 131.05 | 127.40 | 130.70 | 130.70 | 105,635 |
11 ene 2024 | 128.95 | 130.70 | 127.55 | 128.00 | 128.00 | 94,187 |
10 ene 2024 | 127.00 | 128.80 | 126.55 | 128.60 | 128.60 | 97,354 |
09 ene 2024 | 126.00 | 127.40 | 125.10 | 127.25 | 127.25 | 94,937 |
08 ene 2024 | 126.65 | 127.05 | 124.25 | 125.80 | 125.80 | 74,459 |
05 ene 2024 | 127.20 | 127.55 | 124.20 | 126.75 | 126.75 | 101,065 |
04 ene 2024 | 127.60 | 128.95 | 126.85 | 128.05 | 128.05 | 79,714 |
03 ene 2024 | 131.50 | 131.70 | 127.10 | 127.20 | 127.20 | 138,231 |
02 ene 2024 | 134.45 | 135.15 | 130.85 | 131.70 | 131.70 | 114,985 |
29 dic 2023 | 133.35 | 134.05 | 133.00 | 133.30 | 133.30 | 46,519 |
28 dic 2023 | 133.50 | 134.25 | 132.75 | 133.10 | 133.10 | 47,255 |
*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. |