Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 96.10 | 96.30 | 95.70 | 96.00 | 96.00 | 15,398 |
27 jun 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 82 |
26 jun 2024 | 96.90 | 96.90 | 96.50 | 96.80 | 96.80 | 16,946 |
25 jun 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
24 jun 2024 | 96.50 | 96.90 | 96.50 | 96.90 | 96.90 | 5,907 |
21 jun 2024 | 96.30 | 96.40 | 96.30 | 96.40 | 96.40 | 9,809 |
20 jun 2024 | 96.00 | 97.50 | 96.00 | 97.50 | 97.50 | 8,071 |
19 jun 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 5,200 |
18 jun 2024 | 96.00 | 96.50 | 96.00 | 96.50 | 96.50 | 10,400 |
17 jun 2024 | 96.70 | 96.70 | 95.80 | 96.20 | 96.20 | 76,359 |
14 jun 2024 | 96.80 | 96.80 | 96.50 | 96.50 | 96.50 | 6,151 |
13 jun 2024 | 97.90 | 98.00 | 97.90 | 98.00 | 98.00 | 15,836 |
12 jun 2024 | 97.50 | 99.00 | 97.50 | 99.00 | 99.00 | 14,045 |
11 jun 2024 | 98.30 | 98.30 | 97.50 | 97.60 | 97.60 | 16,266 |
10 jun 2024 | 97.60 | 97.90 | 97.10 | 97.90 | 97.90 | 3,580 |
07 jun 2024 | 100.40 | 100.40 | 99.70 | 99.70 | 99.70 | 18,748 |
06 jun 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 2,009 |
05 jun 2024 | 99.90 | 100.80 | 99.70 | 100.80 | 100.80 | 13,639 |
04 jun 2024 | 98.60 | 98.90 | 98.60 | 98.90 | 98.90 | 1,677 |
03 jun 2024 | 99.60 | 99.60 | 99.50 | 99.60 | 99.60 | 4,160 |
31 may 2024 | 99.40 | 99.50 | 99.00 | 99.00 | 99.00 | 3,984 |
30 may 2024 | 98.20 | 99.40 | 98.20 | 99.40 | 99.40 | 6,797 |
29 may 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 6 |
28 may 2024 | 100.40 | 100.80 | 100.25 | 100.80 | 100.80 | 20,174 |
24 may 2024 | 99.10 | 100.60 | 99.10 | 100.60 | 100.60 | 28,788 |
23 may 2024 | 99.30 | 99.70 | 99.30 | 99.40 | 99.40 | 12,854 |
22 may 2024 | 99.40 | 99.40 | 99.10 | 99.10 | 99.10 | 5,744 |
21 may 2024 | 100.00 | 100.00 | 99.70 | 99.80 | 99.80 | 2,594 |
20 may 2024 | 100.00 | 100.60 | 100.00 | 100.60 | 100.60 | 11,028 |
17 may 2024 | 99.70 | 100.20 | 99.70 | 100.20 | 100.20 | 879 |
16 may 2024 | 100.60 | 101.00 | 100.40 | 100.80 | 100.80 | 11,968 |
15 may 2024 | 99.90 | 101.20 | 99.50 | 101.20 | 101.20 | 32,046 |
14 may 2024 | 98.70 | 99.50 | 98.70 | 99.30 | 99.30 | 21,715 |
13 may 2024 | 98.90 | 98.90 | 98.70 | 98.80 | 98.80 | 9,493 |
10 may 2024 | 98.50 | 99.30 | 98.50 | 99.30 | 99.30 | 9,036 |
09 may 2024 | 97.50 | 98.30 | 97.20 | 98.10 | 98.10 | 3,198 |
08 may 2024 | 98.00 | 98.50 | 97.30 | 98.50 | 98.50 | 5,478 |
07 may 2024 | 97.40 | 98.30 | 97.00 | 97.90 | 97.90 | 33,079 |
03 may 2024 | 95.80 | 96.00 | 95.10 | 95.90 | 95.90 | 5,330 |
02 may 2024 | 95.00 | 95.10 | 95.00 | 95.10 | 95.10 | 4,321 |
01 may 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
30 abr 2024 | 94.90 | 95.70 | 94.90 | 95.10 | 95.10 | 32,081 |
29 abr 2024 | 95.90 | 95.90 | 95.10 | 95.10 | 95.10 | 3,331 |
26 abr 2024 | 95.30 | 95.80 | 95.30 | 95.70 | 95.70 | 19,576 |
25 abr 2024 | 95.85 | 95.85 | 94.50 | 95.10 | 95.10 | 11,517 |
24 abr 2024 | 97.10 | 97.20 | 96.50 | 96.50 | 96.50 | 20,729 |
23 abr 2024 | 96.20 | 97.20 | 96.20 | 97.10 | 97.10 | 31,503 |
22 abr 2024 | 94.70 | 95.90 | 94.70 | 95.40 | 95.40 | 25,247 |
19 abr 2024 | 94.50 | 94.70 | 94.50 | 94.70 | 94.70 | 15,832 |
18 abr 2024 | 96.40 | 96.40 | 95.40 | 95.40 | 95.40 | 31,438 |
17 abr 2024 | 95.60 | 95.90 | 95.60 | 95.60 | 95.60 | 27,082 |
16 abr 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
15 abr 2024 | 97.00 | 97.50 | 96.80 | 97.50 | 97.50 | 312 |
12 abr 2024 | 98.70 | 98.70 | 96.90 | 97.10 | 97.10 | 19,055 |
11 abr 2024 | 97.40 | 97.70 | 97.40 | 97.70 | 97.70 | 17,569 |
10 abr 2024 | 97.60 | 97.95 | 97.60 | 97.95 | 97.95 | 5,093 |
09 abr 2024 | 98.65 | 98.70 | 98.10 | 98.10 | 98.10 | 36,953 |
08 abr 2024 | 98.00 | 98.60 | 98.00 | 98.60 | 98.60 | 21,120 |
05 abr 2024 | 96.45 | 98.40 | 96.30 | 98.30 | 98.30 | 53,900 |
04 abr 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 81 |
03 abr 2024 | 98.90 | 99.90 | 98.20 | 98.35 | 98.35 | 22,492 |
02 abr 2024 | 97.90 | 98.00 | 97.40 | 97.40 | 97.40 | 6,955 |
28 mar 2024 | 98.30 | 99.30 | 98.30 | 99.30 | 99.30 | 49,774 |
27 mar 2024 | 98.50 | 98.55 | 98.20 | 98.40 | 98.40 | 24,361 |
26 mar 2024 | 99.00 | 99.00 | 98.00 | 98.40 | 98.40 | 41,581 |
25 mar 2024 | 98.30 | 98.40 | 97.20 | 97.20 | 97.20 | 7,014 |
22 mar 2024 | 97.20 | 98.00 | 97.20 | 97.90 | 97.90 | 5,770 |
21 mar 2024 | 97.85 | 98.10 | 97.40 | 97.70 | 97.70 | 90,893 |
20 mar 2024 | 97.20 | 97.20 | 96.60 | 96.70 | 96.70 | 35,920 |
19 mar 2024 | 97.15 | 97.30 | 96.90 | 96.90 | 96.90 | 8,888 |
18 mar 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 3,152 |
15 mar 2024 | 96.50 | 98.20 | 96.50 | 97.50 | 97.50 | 25,909 |
14 mar 2024 | 97.65 | 97.90 | 97.10 | 97.10 | 97.10 | 23,830 |
13 mar 2024 | 97.00 | 97.60 | 97.00 | 97.60 | 97.60 | 7,340 |
12 mar 2024 | 97.60 | 97.80 | 97.30 | 97.45 | 97.45 | 20,756 |
11 mar 2024 | 97.00 | 97.00 | 96.90 | 96.90 | 96.90 | 5,683 |
08 mar 2024 | 97.00 | 97.30 | 97.00 | 97.30 | 97.30 | 3,610 |
07 mar 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | 4,571 |
06 mar 2024 | 95.80 | 96.60 | 95.80 | 96.40 | 96.40 | 16,968 |
05 mar 2024 | 97.00 | 97.00 | 96.10 | 96.10 | 96.10 | 15,536 |
04 mar 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 2,406 |
01 mar 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
29 feb 2024 | 96.50 | 97.10 | 96.50 | 97.10 | 97.10 | 21,413 |
28 feb 2024 | 96.40 | 96.65 | 96.30 | 96.50 | 96.50 | 17,806 |
27 feb 2024 | 96.80 | 96.90 | 96.30 | 96.90 | 96.90 | 2,980 |
26 feb 2024 | 96.25 | 96.25 | 96.20 | 96.20 | 96.20 | 8,967 |
23 feb 2024 | 96.00 | 96.80 | 94.80 | 96.80 | 96.80 | 10,681 |
22 feb 2024 | 96.60 | 96.90 | 96.35 | 96.90 | 96.90 | 4,156 |
21 feb 2024 | 95.30 | 95.50 | 95.30 | 95.50 | 95.50 | 5,756 |
20 feb 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | 1,027 |
19 feb 2024 | 95.40 | 95.65 | 95.30 | 95.50 | 95.50 | 10,622 |
16 feb 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 4 |
15 feb 2024 | 95.20 | 95.30 | 95.20 | 95.20 | 95.20 | 3,203 |
14 feb 2024 | 93.60 | 94.50 | 93.60 | 94.50 | 94.50 | 3,002 |
13 feb 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
12 feb 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 4,645 |
09 feb 2024 | 94.00 | 94.10 | 93.90 | 94.10 | 94.10 | 3,602 |
08 feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 3,768 |
07 feb 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 1,029 |
06 feb 2024 | 92.60 | 92.60 | 91.50 | 91.50 | 91.50 | 16,622 |
*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. |