Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 ago 2024 | 950.0000 | 951.2400 | 949.0000 | 950.5000 | 950.5000 | - |
30 ago 2024 | 950.2416 | 951.2880 | 949.8279 | 950.2416 | 950.2416 | - |
29 ago 2024 | 948.4832 | 949.8051 | 948.2693 | 948.4832 | 948.4832 | - |
28 ago 2024 | 948.7417 | 949.5634 | 948.3421 | 948.7417 | 948.7417 | - |
27 ago 2024 | 949.4832 | 949.5972 | 948.6123 | 949.4832 | 949.4832 | - |
26 ago 2024 | 939.4437 | 948.3300 | 938.2653 | 939.4437 | 939.4437 | - |
23 ago 2024 | 945.2535 | 946.0206 | 944.7450 | 945.2535 | 945.2535 | - |
22 ago 2024 | 943.9993 | 945.5036 | 943.7877 | 943.9993 | 943.9993 | - |
21 ago 2024 | 943.7460 | 944.4929 | 943.5381 | 943.7460 | 943.7460 | - |
20 ago 2024 | 943.2408 | 944.5940 | 940.5045 | 943.2408 | 943.2408 | - |
19 ago 2024 | 938.0748 | 944.0207 | 936.4694 | 938.0748 | 938.0748 | - |
16 ago 2024 | 943.3582 | 943.3798 | 940.5610 | 943.3582 | 943.3582 | - |
15 ago 2024 | 940.2450 | 941.0850 | 940.0102 | 940.2450 | 940.2450 | - |
14 ago 2024 | 939.7365 | 941.3176 | 939.5106 | 939.7365 | 939.7365 | - |
13 ago 2024 | 938.7631 | 939.7923 | 938.5099 | 938.7631 | 938.7631 | - |
12 ago 2024 | 936.7986 | 939.3018 | 935.8467 | 936.7986 | 936.7986 | - |
09 ago 2024 | 936.2502 | 937.0464 | 936.0144 | 936.2502 | 936.2502 | - |
08 ago 2024 | 935.7696 | 936.8963 | 933.6671 | 935.7696 | 935.7696 | - |
07 ago 2024 | 935.4865 | 936.5130 | 935.2764 | 935.4865 | 935.4865 | - |
06 ago 2024 | 934.7375 | 935.8145 | 934.5880 | 934.7375 | 934.7375 | - |
05 ago 2024 | 924.2065 | 935.5004 | 923.2207 | 924.2065 | 924.2065 | - |
02 ago 2024 | 931.7501 | 933.2545 | 931.5380 | 931.7501 | 931.7501 | - |
01 ago 2024 | 930.7493 | 932.8917 | 930.4959 | 930.7493 | 930.7493 | - |
31 jul 2024 | 932.2105 | 933.1987 | 931.7235 | 932.2105 | 932.2105 | - |
30 jul 2024 | 931.7450 | 931.9822 | 931.0985 | 931.7450 | 931.7450 | - |
29 jul 2024 | 929.6747 | 931.0389 | 928.3236 | 929.6747 | 929.6747 | - |
26 jul 2024 | 929.4608 | 929.6158 | 928.5698 | 929.4608 | 929.4608 | - |
25 jul 2024 | 927.9787 | 928.5044 | 927.8025 | 927.9787 | 927.9787 | - |
24 jul 2024 | 925.9908 | 927.7471 | 925.7985 | 925.9908 | 925.9908 | - |
23 jul 2024 | 925.7408 | 926.7621 | 925.5025 | 925.7408 | 925.7408 | - |
22 jul 2024 | 923.3664 | 926.5249 | 923.5522 | 923.3664 | 923.3664 | - |
19 jul 2024 | 924.7247 | 925.7526 | 923.9738 | 924.7247 | 924.7247 | - |
18 jul 2024 | 922.9579 | 923.7958 | 922.7281 | 922.9579 | 922.9579 | - |
17 jul 2024 | 922.7535 | 923.3126 | 921.9816 | 922.7535 | 922.7535 | - |
16 jul 2024 | 922.2408 | 923.2714 | 921.9879 | 922.2408 | 922.2408 | - |
15 jul 2024 | 919.5871 | 922.0846 | 918.6915 | 919.5871 | 919.5871 | - |
12 jul 2024 | 919.2416 | 919.5424 | 919.0547 | 919.2416 | 919.2416 | - |
11 jul 2024 | 918.7501 | 920.2556 | 915.5792 | 918.7501 | 918.7501 | - |
10 jul 2024 | 917.2416 | 919.3011 | 916.7474 | 917.2416 | 917.2416 | - |
09 jul 2024 | 917.1731 | 917.3348 | 915.6984 | 917.1731 | 917.1731 | - |
08 jul 2024 | 913.7277 | 917.8002 | 912.8550 | 913.7277 | 913.7277 | - |
05 jul 2024 | 913.7501 | 916.7882 | 913.4918 | 913.7501 | 913.7501 | - |
04 jul 2024 | 913.7324 | 913.8382 | 913.5323 | 913.7324 | 913.7324 | - |
03 jul 2024 | 914.2416 | 915.5382 | 914.0249 | 914.2416 | 914.2416 | - |
02 jul 2024 | 913.4227 | 914.7876 | 913.2822 | 913.4227 | 913.4227 | - |
01 jul 2024 | 908.7192 | 914.0887 | 906.7490 | 908.7192 | 908.7192 | - |
28 jun 2024 | 910.9916 | 912.0725 | 910.4851 | 910.9916 | 910.9916 | - |
27 jun 2024 | 911.0036 | 911.8046 | 910.8160 | 911.0036 | 911.0036 | - |
26 jun 2024 | 909.2587 | 910.5811 | 909.0243 | 909.2587 | 909.2587 | - |
25 jun 2024 | 908.7416 | 909.7875 | 908.5072 | 908.7416 | 908.7416 | - |
24 jun 2024 | 905.1625 | 909.2821 | 904.2676 | 905.1625 | 905.1625 | - |
21 jun 2024 | 905.5462 | 905.8553 | 905.4916 | 905.5462 | 905.5462 | - |
20 jun 2024 | 905.7332 | 906.2358 | 905.5428 | 905.7332 | 905.7332 | - |
19 jun 2024 | 905.7451 | 906.1705 | 900.8931 | 905.7451 | 905.7451 | - |
18 jun 2024 | 902.4916 | 906.2872 | 902.2846 | 902.4916 | 902.4916 | - |
17 jun 2024 | 902.1075 | 903.3545 | 901.6863 | 902.1075 | 902.1075 | - |
14 jun 2024 | 902.2500 | 902.5584 | 901.9486 | 902.2500 | 902.2500 | - |
13 jun 2024 | 901.7367 | 904.4285 | 901.5111 | 901.7367 | 901.7367 | - |
12 jun 2024 | 902.0000 | 902.3207 | 901.7099 | 902.0000 | 902.0000 | - |
11 jun 2024 | 901.7325 | 902.3300 | 896.8679 | 901.7325 | 901.7325 | - |
10 jun 2024 | 907.6163 | 910.1834 | 899.0361 | 907.6163 | 907.6163 | - |
07 jun 2024 | 898.5033 | 899.4971 | 898.2796 | 898.5033 | 898.5033 | - |
06 jun 2024 | 898.5042 | 898.8202 | 897.4934 | 898.5042 | 898.5042 | - |
05 jun 2024 | 897.0115 | 898.1035 | 896.7807 | 897.0115 | 897.0115 | - |
04 jun 2024 | 896.5452 | 897.2582 | 895.1865 | 896.5452 | 896.5452 | - |
03 jun 2024 | 894.2228 | 897.0735 | 893.4886 | 894.2228 | 894.2228 | - |
31 may 2024 | 894.2491 | 895.5206 | 893.8055 | 894.2491 | 894.2491 | - |
30 may 2024 | 893.7533 | 894.2945 | 893.4895 | 893.7533 | 893.7533 | - |
29 may 2024 | 893.4827 | 893.8194 | 893.2881 | 893.4827 | 893.4827 | - |
28 may 2024 | 893.4548 | 893.5945 | 893.0643 | 893.4548 | 893.4548 | - |
27 may 2024 | 889.7154 | 892.8273 | 889.2030 | 889.7154 | 889.7154 | - |
24 may 2024 | 890.2451 | 890.8074 | 890.0556 | 890.2451 | 890.2451 | - |
23 may 2024 | 889.9910 | 890.3519 | 889.7895 | 889.9910 | 889.9910 | - |
22 may 2024 | 889.2287 | 889.8323 | 889.0394 | 889.2287 | 889.2287 | - |
21 may 2024 | 888.7294 | 889.3516 | 888.5496 | 888.7294 | 888.7294 | - |
20 may 2024 | 883.4309 | 888.8269 | 882.5020 | 883.4309 | 883.4309 | - |
17 may 2024 | 886.2410 | 886.8012 | 886.0410 | 886.2410 | 886.2410 | - |
16 may 2024 | 885.7491 | 886.3195 | 885.5660 | 885.7491 | 885.7491 | - |
15 may 2024 | 885.2655 | 885.8676 | 884.8680 | 885.2655 | 885.2655 | - |
14 may 2024 | 884.0526 | 885.3195 | 882.2446 | 884.0526 | 884.0526 | - |
13 may 2024 | 883.1731 | 884.3393 | 882.7515 | 883.1731 | 883.1731 | - |
10 may 2024 | 882.5155 | 882.8230 | 882.3075 | 882.5155 | 882.5155 | - |
09 may 2024 | 881.7417 | 882.3392 | 881.5481 | 881.7417 | 881.7417 | - |
08 may 2024 | 880.6516 | 881.8196 | 880.5565 | 880.6516 | 880.6516 | - |
07 may 2024 | 880.1183 | 880.8350 | 880.0243 | 880.1183 | 880.1183 | - |
06 may 2024 | 876.9980 | 880.3266 | 875.8866 | 876.9980 | 876.9980 | - |
03 may 2024 | 878.2000 | 878.8926 | 876.8921 | 878.2000 | 878.2000 | - |
02 may 2024 | 872.7755 | 878.3148 | 872.3924 | 872.7755 | 872.7755 | - |
01 may 2024 | 877.0738 | 883.1541 | 875.1718 | 877.0738 | 877.0738 | - |
30 abr 2024 | 876.7409 | 876.8685 | 876.5496 | 876.7409 | 876.7409 | - |
29 abr 2024 | 875.3380 | 876.3278 | 873.2095 | 875.3380 | 875.3380 | - |
26 abr 2024 | 873.7532 | 874.8398 | 873.5666 | 873.7532 | 873.7532 | - |
25 abr 2024 | 873.2499 | 873.8112 | 873.0664 | 873.2499 | 873.2499 | - |
24 abr 2024 | 872.7376 | 873.3195 | 872.5416 | 872.7376 | 872.7376 | - |
23 abr 2024 | 872.2409 | 872.8518 | 871.9925 | 872.2409 | 872.2409 | - |
22 abr 2024 | 868.6755 | 872.3311 | 867.6986 | 868.7936 | 868.7936 | - |
19 abr 2024 | 869.8758 | 874.4150 | 869.5825 | 869.8758 | 869.8758 | - |
18 abr 2024 | 869.2501 | 869.8315 | 868.7400 | 869.2501 | 869.2501 | - |
17 abr 2024 | 868.7327 | 869.3104 | 868.4761 | 868.7327 | 868.7327 | - |
16 abr 2024 | 868.2450 | 868.8145 | 868.0168 | 868.2450 | 868.2450 | - |
*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. |