Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 sept 2024 | 58,966.27 | 59,029.87 | 58,955.07 | 58,982.39 | 58,982.39 | 12,314,382,336 |
31 ago 2024 | - | - | - | - | - | - |
30 ago 2024 | 59,388.60 | 59,896.89 | 57,768.53 | 59,119.48 | 59,119.48 | 32,292,756,405 |
29 ago 2024 | 59,027.47 | 61,184.08 | 58,786.23 | 59,388.18 | 59,388.18 | 32,224,990,582 |
28 ago 2024 | 59,507.93 | 60,236.45 | 57,890.68 | 59,027.63 | 59,027.63 | 40,289,564,698 |
27 ago 2024 | 62,879.71 | 63,210.80 | 58,116.75 | 59,504.13 | 59,504.13 | 39,103,882,198 |
26 ago 2024 | 64,342.23 | 64,489.71 | 62,849.56 | 62,880.66 | 62,880.66 | 27,682,040,631 |
25 ago 2024 | 64,176.37 | 64,996.42 | 63,833.52 | 64,333.54 | 64,333.54 | 18,827,683,555 |
24 ago 2024 | 64,103.87 | 64,513.79 | 63,619.92 | 64,178.99 | 64,178.99 | 21,430,585,163 |
23 ago 2024 | 60,380.95 | 64,947.06 | 60,372.05 | 64,094.36 | 64,094.36 | 42,530,509,233 |
22 ago 2024 | 61,168.32 | 61,408.11 | 59,815.25 | 60,381.91 | 60,381.91 | 27,625,734,377 |
21 ago 2024 | 59,014.99 | 61,834.35 | 58,823.45 | 61,175.19 | 61,175.19 | 32,731,154,072 |
20 ago 2024 | 59,493.45 | 61,396.33 | 58,610.88 | 59,012.79 | 59,012.79 | 31,613,400,008 |
19 ago 2024 | 58,480.71 | 59,612.66 | 57,864.71 | 59,493.45 | 59,493.45 | 25,911,207,712 |
18 ago 2024 | 59,468.13 | 60,262.72 | 58,445.40 | 58,483.96 | 58,483.96 | 17,740,625,837 |
17 ago 2024 | 58,893.53 | 59,694.67 | 58,814.83 | 59,478.97 | 59,478.97 | 13,589,684,021 |
16 ago 2024 | 57,560.27 | 59,847.36 | 57,110.02 | 58,894.11 | 58,894.11 | 29,350,938,673 |
15 ago 2024 | 58,733.26 | 59,838.65 | 56,161.59 | 57,560.10 | 57,560.10 | 35,682,112,440 |
14 ago 2024 | 60,611.05 | 61,687.76 | 58,472.88 | 58,737.27 | 58,737.27 | 29,961,696,180 |
13 ago 2024 | 59,356.21 | 61,572.40 | 58,506.25 | 60,609.57 | 60,609.57 | 30,327,698,167 |
12 ago 2024 | 58,719.39 | 60,680.33 | 57,688.90 | 59,354.52 | 59,354.52 | 37,078,637,820 |
11 ago 2024 | 60,944.89 | 61,778.66 | 58,348.82 | 58,719.48 | 58,719.48 | 22,759,754,812 |
10 ago 2024 | 60,881.23 | 61,464.51 | 60,287.57 | 60,945.81 | 60,945.81 | 15,745,822,278 |
09 ago 2024 | 61,728.21 | 61,751.86 | 59,587.86 | 60,880.11 | 60,880.11 | 33,425,553,115 |
08 ago 2024 | 55,030.03 | 62,673.77 | 54,766.73 | 61,710.14 | 61,710.14 | 45,298,472,567 |
07 ago 2024 | 56,040.63 | 57,726.88 | 54,620.51 | 55,027.46 | 55,027.46 | 41,637,562,185 |
06 ago 2024 | 53,991.35 | 57,059.92 | 53,973.27 | 56,034.32 | 56,034.32 | 49,300,484,106 |
05 ago 2024 | 58,110.30 | 58,268.83 | 49,121.24 | 53,991.46 | 53,991.46 | 108,991,085,584 |
04 ago 2024 | 60,676.09 | 61,062.99 | 57,210.80 | 58,116.98 | 58,116.98 | 31,758,917,219 |
03 ago 2024 | 61,414.81 | 62,148.37 | 59,836.53 | 60,680.09 | 60,680.09 | 31,753,030,589 |
02 ago 2024 | 65,353.50 | 65,523.22 | 61,184.89 | 61,415.07 | 61,415.07 | 43,060,875,727 |
01 ago 2024 | 64,625.84 | 65,593.24 | 62,248.94 | 65,357.50 | 65,357.50 | 40,975,554,494 |
31 jul 2024 | 66,201.27 | 66,810.21 | 64,532.05 | 64,619.25 | 64,619.25 | 31,292,785,994 |
30 jul 2024 | 66,819.05 | 66,987.67 | 65,323.19 | 66,201.02 | 66,201.02 | 31,380,492,109 |
29 jul 2024 | 68,259.05 | 69,987.54 | 66,532.59 | 66,819.91 | 66,819.91 | 40,780,682,628 |
28 jul 2024 | 67,808.66 | 68,301.85 | 67,085.83 | 68,255.87 | 68,255.87 | 18,043,166,945 |
27 jul 2024 | 67,911.81 | 69,398.51 | 66,705.22 | 67,813.34 | 67,813.34 | 34,691,905,492 |
26 jul 2024 | 65,771.81 | 68,207.60 | 65,743.77 | 67,912.06 | 67,912.06 | 30,488,630,457 |
25 jul 2024 | 65,375.88 | 66,112.42 | 63,473.47 | 65,777.23 | 65,777.23 | 38,315,761,670 |
24 jul 2024 | 65,927.86 | 67,113.98 | 65,147.00 | 65,372.13 | 65,372.13 | 27,470,942,309 |
23 jul 2024 | 67,584.80 | 67,779.02 | 65,484.46 | 65,927.67 | 65,927.67 | 35,605,668,666 |
22 jul 2024 | 68,152.98 | 68,480.06 | 66,611.30 | 67,585.25 | 67,585.25 | 42,649,109,453 |
21 jul 2024 | 67,164.91 | 68,372.91 | 65,842.30 | 68,154.52 | 68,154.52 | 26,652,190,004 |
20 jul 2024 | 66,709.92 | 67,610.73 | 66,299.62 | 67,163.65 | 67,163.65 | 19,029,581,250 |
19 jul 2024 | 63,972.32 | 67,442.64 | 63,329.34 | 66,710.16 | 66,710.16 | 37,003,855,410 |
18 jul 2024 | 64,104.74 | 65,104.66 | 63,246.16 | 63,974.07 | 63,974.07 | 27,239,305,337 |
17 jul 2024 | 65,091.83 | 66,066.73 | 63,896.09 | 64,118.79 | 64,118.79 | 32,525,071,311 |
16 jul 2024 | 64,784.42 | 65,354.34 | 62,487.97 | 65,097.15 | 65,097.15 | 41,617,346,768 |
15 jul 2024 | 60,815.46 | 64,870.15 | 60,704.93 | 64,870.15 | 64,870.15 | 38,094,526,099 |
14 jul 2024 | 59,225.25 | 61,329.53 | 59,225.25 | 60,787.79 | 60,787.79 | 22,223,416,061 |
13 jul 2024 | 57,908.74 | 59,787.08 | 57,796.44 | 59,231.95 | 59,231.95 | 17,080,061,806 |
12 jul 2024 | 57,341.20 | 58,532.55 | 56,590.18 | 57,899.46 | 57,899.46 | 25,604,805,221 |
11 jul 2024 | 57,729.89 | 59,299.43 | 57,120.38 | 57,344.91 | 57,344.91 | 28,707,803,842 |
10 jul 2024 | 58,033.88 | 59,359.43 | 57,178.41 | 57,742.50 | 57,742.50 | 26,175,260,526 |
09 jul 2024 | 56,704.60 | 58,239.20 | 56,316.88 | 58,009.23 | 58,009.23 | 27,849,512,607 |
08 jul 2024 | 55,849.57 | 58,131.34 | 54,321.02 | 56,705.10 | 56,705.10 | 39,766,159,899 |
07 jul 2024 | 58,239.43 | 58,371.12 | 55,793.32 | 55,849.11 | 55,849.11 | 20,553,359,505 |
06 jul 2024 | 56,659.07 | 58,472.55 | 56,038.96 | 58,303.54 | 58,303.54 | 20,610,320,577 |
05 jul 2024 | 57,022.81 | 57,497.15 | 53,717.38 | 56,662.38 | 56,662.38 | 55,417,544,033 |
04 jul 2024 | 60,147.14 | 60,399.68 | 56,777.80 | 56,977.70 | 56,977.70 | 41,149,609,230 |
03 jul 2024 | 62,034.33 | 62,187.70 | 59,419.39 | 60,173.92 | 60,173.92 | 29,756,701,685 |
02 jul 2024 | 62,844.41 | 63,203.36 | 61,752.75 | 62,029.02 | 62,029.02 | 20,151,616,992 |
01 jul 2024 | 62,673.61 | 63,777.23 | 62,495.51 | 62,851.98 | 62,851.98 | 25,468,379,421 |
30 jun 2024 | 60,888.45 | 62,892.83 | 60,632.95 | 62,678.29 | 62,678.29 | 17,333,226,409 |
29 jun 2024 | 60,319.88 | 61,097.62 | 60,300.96 | 60,887.38 | 60,887.38 | 12,652,903,396 |
28 jun 2024 | 61,612.80 | 62,126.10 | 59,985.40 | 60,320.14 | 60,320.14 | 24,952,866,877 |
27 jun 2024 | 60,811.23 | 62,293.86 | 60,585.33 | 61,604.80 | 61,604.80 | 21,231,745,045 |
26 jun 2024 | 61,789.68 | 62,434.14 | 60,695.19 | 60,811.28 | 60,811.28 | 22,506,003,064 |
25 jun 2024 | 60,266.28 | 62,258.26 | 60,239.75 | 61,804.64 | 61,804.64 | 29,201,215,431 |
24 jun 2024 | 63,173.35 | 63,292.53 | 58,601.70 | 60,277.41 | 60,277.41 | 43,152,133,651 |
23 jun 2024 | 64,248.96 | 64,491.70 | 63,180.80 | 63,180.80 | 63,180.80 | 11,170,471,802 |
22 jun 2024 | 64,113.86 | 64,475.47 | 63,929.76 | 64,252.58 | 64,252.58 | 9,858,198,793 |
21 jun 2024 | 64,837.99 | 65,007.55 | 63,378.89 | 64,096.20 | 64,096.20 | 26,188,171,739 |
20 jun 2024 | 64,960.30 | 66,438.96 | 64,547.85 | 64,828.66 | 64,828.66 | 25,641,109,124 |
19 jun 2024 | 65,146.66 | 65,695.35 | 64,693.30 | 64,960.30 | 64,960.30 | 21,103,423,504 |
18 jun 2024 | 66,490.98 | 66,556.70 | 64,066.96 | 65,140.75 | 65,140.75 | 39,481,285,950 |
17 jun 2024 | 66,636.52 | 67,188.32 | 65,094.96 | 66,490.30 | 66,490.30 | 30,006,354,476 |
16 jun 2024 | 66,189.36 | 66,894.84 | 66,018.25 | 66,639.05 | 66,639.05 | 13,281,140,541 |
15 jun 2024 | 66,006.74 | 66,402.19 | 65,871.77 | 66,191.00 | 66,191.00 | 14,121,265,576 |
14 jun 2024 | 66,747.57 | 67,294.65 | 65,056.89 | 66,011.09 | 66,011.09 | 27,403,884,779 |
13 jun 2024 | 68,243.10 | 68,365.78 | 66,304.56 | 66,756.40 | 66,756.40 | 28,955,204,146 |
12 jun 2024 | 67,321.38 | 69,977.89 | 66,902.45 | 68,241.19 | 68,241.19 | 34,497,940,694 |
11 jun 2024 | 69,508.08 | 69,549.41 | 66,123.60 | 67,332.03 | 67,332.03 | 37,116,136,345 |
10 jun 2024 | 69,644.31 | 70,146.07 | 69,232.42 | 69,512.28 | 69,512.28 | 20,597,699,541 |
09 jun 2024 | 69,297.49 | 69,817.52 | 69,160.84 | 69,647.99 | 69,647.99 | 13,534,028,500 |
08 jun 2024 | 69,324.18 | 69,533.32 | 69,210.74 | 69,305.77 | 69,305.77 | 14,262,185,861 |
07 jun 2024 | 70,759.19 | 71,907.85 | 68,507.26 | 69,342.59 | 69,342.59 | 36,188,381,096 |
06 jun 2024 | 71,082.84 | 71,625.73 | 70,119.13 | 70,757.16 | 70,757.16 | 25,223,152,007 |
05 jun 2024 | 70,568.35 | 71,735.41 | 70,390.71 | 71,082.82 | 71,082.82 | 32,810,771,409 |
04 jun 2024 | 68,804.57 | 71,047.41 | 68,564.64 | 70,567.77 | 70,567.77 | 33,149,696,545 |
03 jun 2024 | 67,753.90 | 70,230.82 | 67,589.84 | 68,804.78 | 68,804.78 | 32,401,285,324 |
02 jun 2024 | 67,710.27 | 68,409.16 | 67,315.52 | 67,751.60 | 67,751.60 | 17,110,588,415 |
01 jun 2024 | 67,489.61 | 67,839.77 | 67,386.20 | 67,706.94 | 67,706.94 | 11,641,495,604 |
31 may 2024 | 68,362.52 | 68,999.56 | 66,633.42 | 67,491.41 | 67,491.41 | 27,387,283,769 |
30 may 2024 | 67,576.09 | 69,500.54 | 67,118.08 | 68,364.99 | 68,364.99 | 29,509,712,534 |
29 may 2024 | 68,296.35 | 68,852.46 | 67,101.49 | 67,578.09 | 67,578.09 | 26,707,072,906 |
28 may 2024 | 69,392.20 | 69,514.64 | 67,227.16 | 68,296.22 | 68,296.22 | 32,722,265,965 |
27 may 2024 | 68,512.18 | 70,597.88 | 68,232.50 | 69,394.55 | 69,394.55 | 25,870,990,717 |
26 may 2024 | 69,264.29 | 69,506.23 | 68,183.89 | 68,518.09 | 68,518.09 | 15,628,433,737 |
25 may 2024 | 68,526.92 | 69,579.32 | 68,515.82 | 69,265.95 | 69,265.95 | 15,473,071,741 |
*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. |