Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 94.92 | 95.93 | 94.72 | 95.68 | 95.68 | 87,100 |
16 may 2024 | 95.52 | 95.78 | 95.12 | 95.19 | 95.19 | 70,300 |
15 may 2024 | 95.71 | 96.41 | 94.62 | 95.82 | 95.82 | 96,500 |
14 may 2024 | 94.17 | 95.07 | 93.94 | 95.00 | 95.00 | 85,300 |
14 may 2024 | 0.55 Dividendo | |||||
13 may 2024 | 95.00 | 95.00 | 94.05 | 94.25 | 93.70 | 89,000 |
10 may 2024 | 93.72 | 94.60 | 93.18 | 94.37 | 93.82 | 64,400 |
09 may 2024 | 93.63 | 93.76 | 92.65 | 93.49 | 92.94 | 124,500 |
08 may 2024 | 91.51 | 93.44 | 91.48 | 93.26 | 92.72 | 104,400 |
07 may 2024 | 92.74 | 93.55 | 92.49 | 92.49 | 91.95 | 120,800 |
06 may 2024 | 92.58 | 93.14 | 92.46 | 92.55 | 92.01 | 81,700 |
03 may 2024 | 92.46 | 93.73 | 91.25 | 92.26 | 91.72 | 127,100 |
02 may 2024 | 90.84 | 91.96 | 90.48 | 91.84 | 91.30 | 133,100 |
01 may 2024 | 89.05 | 91.72 | 88.77 | 90.24 | 89.71 | 161,700 |
30 abr 2024 | 89.69 | 90.34 | 88.66 | 88.73 | 88.21 | 121,500 |
29 abr 2024 | 91.22 | 91.47 | 89.86 | 89.95 | 89.43 | 160,400 |
26 abr 2024 | 90.44 | 91.08 | 90.18 | 90.83 | 90.30 | 164,700 |
25 abr 2024 | 92.54 | 92.55 | 89.61 | 89.96 | 89.44 | 148,300 |
24 abr 2024 | 89.75 | 93.51 | 89.75 | 93.05 | 92.51 | 257,000 |
23 abr 2024 | 88.93 | 92.43 | 88.93 | 91.11 | 90.58 | 260,000 |
22 abr 2024 | 88.20 | 89.80 | 87.32 | 89.26 | 88.74 | 130,500 |
19 abr 2024 | 85.30 | 87.85 | 85.30 | 87.85 | 87.34 | 102,400 |
18 abr 2024 | 85.56 | 85.79 | 85.07 | 85.43 | 84.93 | 99,100 |
17 abr 2024 | 85.39 | 86.51 | 85.12 | 85.13 | 84.63 | 104,200 |
16 abr 2024 | 86.45 | 86.63 | 85.02 | 85.35 | 84.85 | 108,600 |
15 abr 2024 | 87.21 | 88.47 | 85.63 | 86.34 | 85.84 | 102,900 |
12 abr 2024 | 87.05 | 87.50 | 86.62 | 86.84 | 86.33 | 78,900 |
11 abr 2024 | 88.42 | 88.42 | 86.74 | 87.94 | 87.43 | 82,900 |
10 abr 2024 | 90.60 | 92.37 | 87.50 | 88.15 | 87.64 | 124,200 |
09 abr 2024 | 90.98 | 92.29 | 90.98 | 92.23 | 91.69 | 108,200 |
08 abr 2024 | 90.05 | 91.37 | 90.05 | 91.14 | 90.61 | 65,100 |
05 abr 2024 | 89.46 | 90.15 | 89.14 | 89.85 | 89.33 | 93,000 |
04 abr 2024 | 90.85 | 91.12 | 89.46 | 89.89 | 89.37 | 132,200 |
03 abr 2024 | 89.01 | 89.98 | 88.88 | 89.23 | 88.71 | 214,400 |
02 abr 2024 | 89.97 | 91.13 | 89.33 | 89.50 | 88.98 | 187,300 |
01 abr 2024 | 92.70 | 92.75 | 90.36 | 91.06 | 90.53 | 141,800 |
28 mar 2024 | 90.82 | 92.08 | 90.56 | 92.00 | 91.46 | 169,800 |
27 mar 2024 | 87.75 | 91.14 | 87.75 | 91.07 | 90.54 | 119,700 |
26 mar 2024 | 88.23 | 88.23 | 87.09 | 87.59 | 87.08 | 77,200 |
25 mar 2024 | 87.77 | 89.07 | 87.73 | 87.73 | 87.22 | 68,500 |
22 mar 2024 | 88.88 | 88.88 | 87.27 | 88.00 | 87.49 | 167,900 |
21 mar 2024 | 89.13 | 90.51 | 88.42 | 88.69 | 88.17 | 166,200 |
20 mar 2024 | 86.32 | 89.38 | 86.02 | 88.96 | 88.44 | 198,500 |
19 mar 2024 | 85.85 | 87.25 | 85.85 | 86.50 | 86.00 | 180,000 |
18 mar 2024 | 87.38 | 87.57 | 85.86 | 86.09 | 85.59 | 238,400 |
15 mar 2024 | 86.11 | 87.75 | 86.11 | 87.22 | 86.71 | 373,500 |
14 mar 2024 | 86.42 | 86.65 | 85.11 | 86.24 | 85.74 | 403,700 |
13 mar 2024 | 86.14 | 87.14 | 86.14 | 87.02 | 86.51 | 176,400 |
12 mar 2024 | 86.00 | 86.53 | 85.31 | 86.12 | 85.62 | 152,800 |
11 mar 2024 | 86.61 | 86.76 | 86.06 | 86.08 | 85.58 | 115,200 |
08 mar 2024 | 88.91 | 89.29 | 87.06 | 87.17 | 86.66 | 91,300 |
07 mar 2024 | 88.97 | 89.53 | 87.49 | 87.77 | 87.26 | 205,400 |
06 mar 2024 | 88.64 | 89.64 | 86.66 | 88.17 | 87.66 | 190,500 |
05 mar 2024 | 84.56 | 88.97 | 84.56 | 88.82 | 88.30 | 180,900 |
04 mar 2024 | 84.69 | 85.87 | 84.52 | 85.14 | 84.64 | 196,200 |
01 mar 2024 | 85.00 | 85.25 | 83.23 | 84.84 | 84.34 | 233,300 |
29 feb 2024 | 84.82 | 86.04 | 84.21 | 85.01 | 84.51 | 304,800 |
28 feb 2024 | 84.04 | 84.66 | 83.50 | 84.00 | 83.51 | 210,400 |
27 feb 2024 | 83.40 | 84.58 | 82.91 | 84.51 | 84.02 | 147,200 |
26 feb 2024 | 82.89 | 83.84 | 82.54 | 82.98 | 82.50 | 122,500 |
23 feb 2024 | 83.22 | 84.14 | 82.72 | 83.31 | 82.82 | 124,300 |
22 feb 2024 | 83.18 | 83.66 | 82.86 | 83.58 | 83.09 | 136,800 |
21 feb 2024 | 83.32 | 83.32 | 82.26 | 83.15 | 82.66 | 214,600 |
20 feb 2024 | 83.06 | 84.27 | 83.02 | 83.68 | 83.19 | 138,700 |
16 feb 2024 | 83.38 | 84.84 | 83.27 | 83.94 | 83.45 | 149,100 |
15 feb 2024 | 81.96 | 84.10 | 81.96 | 83.73 | 83.24 | 161,200 |
14 feb 2024 | 80.93 | 81.34 | 80.25 | 81.30 | 80.83 | 226,500 |
13 feb 2024 | 80.71 | 81.30 | 78.99 | 80.00 | 79.53 | 172,400 |
13 feb 2024 | 0.55 Dividendo | |||||
12 feb 2024 | 83.00 | 85.45 | 83.00 | 84.16 | 83.12 | 148,900 |
09 feb 2024 | 81.69 | 83.00 | 80.61 | 82.91 | 81.89 | 156,500 |
08 feb 2024 | 80.66 | 81.74 | 80.48 | 81.52 | 80.51 | 157,300 |
07 feb 2024 | 81.33 | 82.24 | 79.58 | 81.11 | 80.11 | 204,200 |
06 feb 2024 | 82.40 | 83.33 | 80.97 | 81.21 | 80.21 | 197,500 |
05 feb 2024 | 82.27 | 83.07 | 81.29 | 82.66 | 81.64 | 194,600 |
02 feb 2024 | 81.82 | 83.94 | 81.55 | 83.34 | 82.31 | 196,300 |
01 feb 2024 | 83.86 | 84.41 | 79.75 | 83.06 | 82.04 | 261,400 |
31 ene 2024 | 86.92 | 86.95 | 83.59 | 83.84 | 82.81 | 302,800 |
30 ene 2024 | 86.13 | 88.27 | 86.13 | 88.15 | 87.06 | 228,800 |
29 ene 2024 | 85.65 | 86.91 | 84.83 | 86.81 | 85.74 | 188,700 |
26 ene 2024 | 86.35 | 86.47 | 85.01 | 85.49 | 84.44 | 99,800 |
25 ene 2024 | 84.30 | 86.10 | 83.60 | 85.76 | 84.70 | 230,300 |
24 ene 2024 | 77.86 | 86.84 | 77.86 | 83.25 | 82.22 | 223,100 |
23 ene 2024 | 84.56 | 85.00 | 83.00 | 83.31 | 82.28 | 178,100 |
22 ene 2024 | 82.68 | 84.45 | 82.23 | 84.43 | 83.39 | 96,500 |
19 ene 2024 | 81.34 | 82.62 | 80.92 | 82.59 | 81.57 | 91,400 |
18 ene 2024 | 80.15 | 81.06 | 79.74 | 81.05 | 80.05 | 79,200 |
17 ene 2024 | 79.03 | 80.52 | 78.88 | 79.78 | 78.80 | 87,200 |
16 ene 2024 | 80.96 | 81.19 | 80.09 | 80.29 | 79.30 | 72,500 |
12 ene 2024 | 82.86 | 83.52 | 81.32 | 81.79 | 80.78 | 86,100 |
11 ene 2024 | 82.82 | 83.47 | 81.50 | 82.53 | 81.51 | 103,100 |
10 ene 2024 | 82.83 | 83.60 | 82.11 | 83.55 | 82.52 | 113,000 |
09 ene 2024 | 84.05 | 84.96 | 83.14 | 83.36 | 82.33 | 90,100 |
08 ene 2024 | 84.68 | 85.20 | 84.45 | 85.16 | 84.11 | 132,900 |
05 ene 2024 | 83.82 | 86.61 | 83.82 | 85.23 | 84.18 | 275,000 |
04 ene 2024 | 83.14 | 85.22 | 83.14 | 84.56 | 83.52 | 170,700 |
03 ene 2024 | 85.12 | 85.70 | 83.72 | 83.73 | 82.70 | 169,300 |
02 ene 2024 | 84.85 | 86.65 | 84.76 | 85.99 | 84.93 | 124,100 |
29 dic 2023 | 85.95 | 86.31 | 85.18 | 85.65 | 84.59 | 105,200 |
28 dic 2023 | 86.00 | 86.46 | 85.86 | 86.35 | 85.29 | 65,700 |
*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. |