Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 96.28 | 97.22 | 95.00 | 97.06 | 97.06 | 501,900 |
30 may 2024 | 96.12 | 97.87 | 95.75 | 96.29 | 96.29 | 473,700 |
29 may 2024 | 95.63 | 96.69 | 94.94 | 95.73 | 95.73 | 713,100 |
28 may 2024 | 97.73 | 98.23 | 95.94 | 96.51 | 96.51 | 473,400 |
24 may 2024 | 95.59 | 97.45 | 94.47 | 97.22 | 97.22 | 676,200 |
23 may 2024 | 95.46 | 95.95 | 94.12 | 94.83 | 94.83 | 405,100 |
22 may 2024 | 96.39 | 97.04 | 94.93 | 95.48 | 95.48 | 503,900 |
21 may 2024 | 98.13 | 98.45 | 96.85 | 97.04 | 97.04 | 478,200 |
20 may 2024 | 96.62 | 98.37 | 95.33 | 98.17 | 98.17 | 590,300 |
17 may 2024 | 96.67 | 97.30 | 94.99 | 96.09 | 96.09 | 541,900 |
16 may 2024 | 99.36 | 100.00 | 95.94 | 96.12 | 96.12 | 749,300 |
15 may 2024 | 96.86 | 100.04 | 96.79 | 99.97 | 99.97 | 782,500 |
14 may 2024 | 94.19 | 96.28 | 93.33 | 95.90 | 95.90 | 605,000 |
13 may 2024 | 95.55 | 95.69 | 92.98 | 93.19 | 93.19 | 701,600 |
10 may 2024 | 93.42 | 93.73 | 92.28 | 92.95 | 92.95 | 503,000 |
09 may 2024 | 92.43 | 94.12 | 92.16 | 93.38 | 93.38 | 671,400 |
08 may 2024 | 93.14 | 93.97 | 92.17 | 92.28 | 92.28 | 499,000 |
07 may 2024 | 95.51 | 95.65 | 93.30 | 93.86 | 93.86 | 622,900 |
06 may 2024 | 96.86 | 97.96 | 95.26 | 95.46 | 95.46 | 801,100 |
03 may 2024 | 97.75 | 103.75 | 95.38 | 95.89 | 95.89 | 1,320,400 |
02 may 2024 | 98.31 | 98.31 | 96.00 | 97.52 | 97.52 | 798,400 |
01 may 2024 | 98.03 | 99.34 | 96.10 | 96.95 | 96.95 | 766,600 |
30 abr 2024 | 98.87 | 99.74 | 98.23 | 98.53 | 98.53 | 1,323,600 |
29 abr 2024 | 99.18 | 99.34 | 98.00 | 99.00 | 99.00 | 529,700 |
26 abr 2024 | 98.25 | 99.39 | 98.25 | 99.00 | 99.00 | 617,300 |
25 abr 2024 | 96.77 | 97.92 | 95.37 | 97.56 | 97.56 | 500,100 |
24 abr 2024 | 97.43 | 98.55 | 96.46 | 97.21 | 97.21 | 508,100 |
23 abr 2024 | 96.00 | 97.93 | 96.00 | 97.55 | 97.55 | 303,500 |
22 abr 2024 | 94.64 | 96.64 | 94.38 | 96.06 | 96.06 | 625,000 |
19 abr 2024 | 93.36 | 94.82 | 93.36 | 94.56 | 94.56 | 656,600 |
18 abr 2024 | 94.47 | 94.53 | 92.00 | 93.42 | 93.42 | 896,100 |
17 abr 2024 | 95.25 | 95.36 | 92.43 | 93.18 | 93.18 | 527,300 |
16 abr 2024 | 95.48 | 95.62 | 94.21 | 94.63 | 94.63 | 405,600 |
15 abr 2024 | 98.98 | 98.98 | 95.72 | 96.26 | 96.26 | 612,800 |
12 abr 2024 | 96.52 | 98.46 | 96.18 | 97.14 | 97.14 | 463,100 |
11 abr 2024 | 99.74 | 99.74 | 97.36 | 97.86 | 97.86 | 495,500 |
10 abr 2024 | 97.87 | 100.18 | 96.84 | 99.06 | 99.06 | 742,400 |
09 abr 2024 | 101.19 | 101.87 | 99.45 | 99.72 | 99.72 | 564,600 |
08 abr 2024 | 102.05 | 102.67 | 101.24 | 101.26 | 101.26 | 317,800 |
05 abr 2024 | 100.52 | 102.83 | 100.52 | 102.05 | 102.05 | 436,700 |
04 abr 2024 | 101.55 | 102.30 | 100.10 | 100.68 | 100.68 | 756,900 |
03 abr 2024 | 99.49 | 101.28 | 99.46 | 100.27 | 100.27 | 558,700 |
02 abr 2024 | 99.65 | 100.28 | 97.98 | 100.03 | 100.03 | 722,500 |
01 abr 2024 | 98.47 | 100.53 | 97.70 | 100.23 | 100.23 | 856,000 |
28 mar 2024 | 93.87 | 99.11 | 93.55 | 98.02 | 98.02 | 1,607,000 |
27 mar 2024 | 95.94 | 96.08 | 94.82 | 95.05 | 95.05 | 403,800 |
26 mar 2024 | 94.93 | 95.28 | 94.31 | 94.85 | 94.85 | 336,600 |
25 mar 2024 | 95.57 | 96.41 | 94.85 | 95.05 | 95.05 | 369,900 |
22 mar 2024 | 95.30 | 95.63 | 94.26 | 95.18 | 95.18 | 562,600 |
21 mar 2024 | 94.83 | 96.86 | 94.52 | 94.81 | 94.81 | 794,300 |
20 mar 2024 | 92.60 | 94.61 | 92.60 | 94.05 | 94.05 | 658,400 |
19 mar 2024 | 88.39 | 92.81 | 88.39 | 92.70 | 92.70 | 694,300 |
18 mar 2024 | 88.27 | 89.86 | 88.17 | 88.33 | 88.33 | 458,500 |
15 mar 2024 | 86.24 | 88.62 | 85.86 | 88.42 | 88.42 | 870,800 |
14 mar 2024 | 86.60 | 87.33 | 85.58 | 86.53 | 86.53 | 529,300 |
13 mar 2024 | 86.12 | 87.23 | 85.67 | 86.63 | 86.63 | 405,700 |
12 mar 2024 | 85.57 | 86.67 | 84.62 | 86.37 | 86.37 | 302,600 |
11 mar 2024 | 86.00 | 86.09 | 84.00 | 85.38 | 85.38 | 485,900 |
08 mar 2024 | 87.71 | 88.54 | 86.20 | 86.85 | 86.85 | 380,000 |
07 mar 2024 | 85.66 | 86.91 | 85.65 | 86.74 | 86.74 | 714,800 |
06 mar 2024 | 85.90 | 86.63 | 84.81 | 84.90 | 84.90 | 510,700 |
05 mar 2024 | 85.53 | 86.81 | 84.56 | 85.19 | 85.19 | 692,400 |
04 mar 2024 | 86.06 | 86.70 | 85.34 | 86.06 | 86.06 | 541,600 |
01 mar 2024 | 85.86 | 86.45 | 85.07 | 85.89 | 85.89 | 490,500 |
29 feb 2024 | 86.35 | 86.58 | 82.92 | 85.89 | 85.89 | 1,489,600 |
28 feb 2024 | 86.24 | 88.53 | 83.10 | 84.25 | 84.25 | 1,873,200 |
27 feb 2024 | 89.35 | 90.62 | 88.80 | 89.49 | 89.49 | 1,069,100 |
26 feb 2024 | 88.16 | 88.73 | 87.64 | 88.39 | 88.39 | 651,400 |
23 feb 2024 | 85.89 | 88.16 | 85.69 | 87.96 | 87.96 | 557,500 |
22 feb 2024 | 86.01 | 86.82 | 85.77 | 85.89 | 85.89 | 557,300 |
21 feb 2024 | 84.80 | 85.33 | 83.84 | 85.27 | 85.27 | 541,100 |
20 feb 2024 | 84.56 | 85.63 | 84.13 | 84.58 | 84.58 | 645,100 |
16 feb 2024 | 87.27 | 87.53 | 84.90 | 85.08 | 85.08 | 613,000 |
15 feb 2024 | 87.86 | 87.91 | 86.55 | 87.59 | 87.59 | 416,800 |
14 feb 2024 | 86.44 | 87.12 | 85.30 | 87.05 | 87.05 | 566,600 |
13 feb 2024 | 84.26 | 86.93 | 83.00 | 84.71 | 84.71 | 695,700 |
12 feb 2024 | 87.45 | 88.67 | 86.69 | 87.02 | 87.02 | 729,000 |
09 feb 2024 | 86.00 | 87.31 | 85.46 | 87.28 | 87.28 | 654,600 |
08 feb 2024 | 87.75 | 87.75 | 84.86 | 86.33 | 86.33 | 544,300 |
07 feb 2024 | 83.81 | 85.57 | 83.63 | 84.86 | 84.86 | 443,600 |
06 feb 2024 | 82.40 | 83.68 | 82.08 | 83.45 | 83.45 | 621,700 |
05 feb 2024 | 83.72 | 83.72 | 82.16 | 82.38 | 82.38 | 526,700 |
02 feb 2024 | 82.79 | 84.93 | 81.81 | 84.38 | 84.38 | 743,500 |
01 feb 2024 | 83.35 | 84.20 | 82.66 | 83.73 | 83.73 | 900,600 |
31 ene 2024 | 85.70 | 85.70 | 82.62 | 82.89 | 82.89 | 710,500 |
30 ene 2024 | 85.58 | 85.87 | 85.14 | 85.43 | 85.43 | 414,400 |
29 ene 2024 | 84.00 | 85.51 | 83.64 | 85.51 | 85.51 | 516,700 |
26 ene 2024 | 83.07 | 83.97 | 82.48 | 83.71 | 83.71 | 661,000 |
25 ene 2024 | 83.13 | 83.80 | 82.26 | 82.76 | 82.76 | 597,400 |
24 ene 2024 | 85.85 | 86.10 | 81.61 | 82.16 | 82.16 | 770,600 |
23 ene 2024 | 87.08 | 87.38 | 83.53 | 84.51 | 84.51 | 1,658,700 |
22 ene 2024 | 85.73 | 87.30 | 85.62 | 87.07 | 87.07 | 1,319,500 |
19 ene 2024 | 84.50 | 85.59 | 84.11 | 85.11 | 85.11 | 4,058,700 |
18 ene 2024 | 84.27 | 85.61 | 83.44 | 84.21 | 84.21 | 542,400 |
17 ene 2024 | 82.91 | 84.19 | 82.62 | 84.12 | 84.12 | 577,100 |
16 ene 2024 | 83.27 | 84.73 | 82.48 | 83.89 | 83.89 | 479,700 |
12 ene 2024 | 85.42 | 85.42 | 82.75 | 83.89 | 83.89 | 454,500 |
11 ene 2024 | 84.27 | 84.57 | 82.65 | 84.19 | 84.19 | 1,095,400 |
10 ene 2024 | 86.34 | 87.96 | 83.70 | 84.99 | 84.99 | 1,626,900 |
09 ene 2024 | 87.23 | 88.16 | 86.86 | 87.81 | 87.81 | 581,400 |
*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. |