Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 69,438.67 | 71,535.55 | 68,959.61 | 70,836.39 | 70,836.39 | 35,244,273,664 |
27 mar 2024 | 69,991.90 | 71,727.69 | 68,381.93 | 69,455.34 | 69,455.34 | 40,827,113,309 |
26 mar 2024 | 69,931.33 | 71,535.74 | 69,335.61 | 69,987.84 | 69,987.84 | 36,010,437,368 |
25 mar 2024 | 67,234.09 | 71,162.59 | 66,414.84 | 69,958.81 | 69,958.81 | 42,700,139,523 |
24 mar 2024 | 64,070.75 | 67,622.76 | 63,825.85 | 67,234.17 | 67,234.17 | 27,206,630,673 |
23 mar 2024 | 63,802.72 | 65,976.40 | 63,038.49 | 64,062.20 | 64,062.20 | 24,738,964,812 |
22 mar 2024 | 65,489.93 | 66,623.75 | 62,355.37 | 63,778.76 | 63,778.76 | 41,401,116,964 |
21 mar 2024 | 67,911.59 | 68,199.99 | 64,580.92 | 65,491.39 | 65,491.39 | 44,480,350,565 |
20 mar 2024 | 61,930.16 | 68,115.26 | 60,807.79 | 67,913.67 | 67,913.67 | 66,792,634,382 |
19 mar 2024 | 67,556.13 | 68,106.93 | 61,536.18 | 61,912.77 | 61,912.77 | 74,215,844,794 |
18 mar 2024 | 68,371.30 | 68,897.13 | 66,594.23 | 67,548.59 | 67,548.59 | 49,261,579,492 |
17 mar 2024 | 65,316.34 | 68,845.72 | 64,545.32 | 68,390.63 | 68,390.63 | 44,716,864,318 |
16 mar 2024 | 69,392.48 | 70,046.27 | 64,801.39 | 65,315.12 | 65,315.12 | 46,842,198,371 |
15 mar 2024 | 71,387.88 | 72,357.13 | 65,630.70 | 69,403.77 | 69,403.77 | 78,320,453,976 |
14 mar 2024 | 73,079.38 | 73,750.07 | 68,563.02 | 71,396.59 | 71,396.59 | 59,594,605,698 |
13 mar 2024 | 71,482.12 | 73,637.48 | 71,334.09 | 73,083.50 | 73,083.50 | 48,212,536,929 |
12 mar 2024 | 72,125.13 | 72,825.66 | 68,728.85 | 71,481.29 | 71,481.29 | 62,554,434,520 |
11 mar 2024 | 69,020.55 | 72,850.71 | 67,194.88 | 72,123.91 | 72,123.91 | 65,716,656,765 |
10 mar 2024 | 68,500.26 | 70,005.20 | 68,239.98 | 69,019.79 | 69,019.79 | 35,683,977,532 |
09 mar 2024 | 68,299.26 | 68,673.05 | 68,053.13 | 68,498.88 | 68,498.88 | 21,609,650,379 |
08 mar 2024 | 66,938.09 | 70,083.05 | 66,230.45 | 68,300.09 | 68,300.09 | 59,202,881,172 |
07 mar 2024 | 66,099.74 | 68,029.92 | 65,655.53 | 66,925.48 | 66,925.48 | 46,989,543,159 |
06 mar 2024 | 63,776.05 | 67,637.93 | 62,848.67 | 66,106.80 | 66,106.80 | 68,750,229,073 |
05 mar 2024 | 68,341.05 | 69,170.63 | 59,323.91 | 63,801.20 | 63,801.20 | 102,802,940,877 |
04 mar 2024 | 63,137.00 | 68,537.03 | 62,386.52 | 68,330.41 | 68,330.41 | 70,670,471,105 |
03 mar 2024 | 62,031.58 | 63,230.21 | 61,435.02 | 63,167.37 | 63,167.37 | 26,253,811,450 |
02 mar 2024 | 62,431.65 | 62,458.70 | 61,657.29 | 62,029.85 | 62,029.85 | 23,888,473,685 |
01 mar 2024 | 61,168.06 | 63,155.10 | 60,802.53 | 62,440.63 | 62,440.63 | 40,186,368,423 |
29 feb 2024 | 62,499.18 | 63,585.64 | 60,498.73 | 61,198.38 | 61,198.38 | 65,496,611,844 |
28 feb 2024 | 57,071.10 | 63,913.13 | 56,738.43 | 62,504.79 | 62,504.79 | 83,239,156,760 |
27 feb 2024 | 54,519.36 | 57,537.84 | 54,484.20 | 57,085.37 | 57,085.37 | 49,756,832,031 |
26 feb 2024 | 51,730.54 | 54,938.18 | 50,931.03 | 54,522.40 | 54,522.40 | 34,074,411,896 |
25 feb 2024 | 51,565.21 | 51,950.03 | 51,306.17 | 51,733.24 | 51,733.24 | 15,413,239,245 |
24 feb 2024 | 50,736.37 | 51,684.20 | 50,585.45 | 51,571.10 | 51,571.10 | 15,174,077,879 |
23 feb 2024 | 51,283.91 | 51,497.93 | 50,561.78 | 50,731.95 | 50,731.95 | 21,427,078,270 |
22 feb 2024 | 51,854.64 | 52,009.61 | 50,926.29 | 51,304.97 | 51,304.97 | 25,413,900,611 |
21 feb 2024 | 52,273.54 | 52,368.82 | 50,671.76 | 51,839.18 | 51,839.18 | 28,624,907,020 |
20 feb 2024 | 51,777.73 | 52,945.05 | 50,792.31 | 52,284.88 | 52,284.88 | 33,353,758,256 |
19 feb 2024 | 52,134.81 | 52,483.32 | 51,711.82 | 51,779.14 | 51,779.14 | 21,362,184,346 |
18 feb 2024 | 51,661.97 | 52,356.96 | 51,233.71 | 52,122.55 | 52,122.55 | 17,595,377,311 |
17 feb 2024 | 52,161.68 | 52,191.91 | 50,669.67 | 51,663.00 | 51,663.00 | 20,009,091,006 |
16 feb 2024 | 51,937.73 | 52,537.97 | 51,641.37 | 52,160.20 | 52,160.20 | 28,180,567,298 |
15 feb 2024 | 51,836.79 | 52,820.07 | 51,371.63 | 51,938.55 | 51,938.55 | 38,564,360,533 |
14 feb 2024 | 49,733.45 | 52,021.37 | 49,296.83 | 51,826.70 | 51,826.70 | 39,105,608,050 |
13 feb 2024 | 49,941.36 | 50,358.39 | 48,406.50 | 49,742.44 | 49,742.44 | 35,593,051,468 |
12 feb 2024 | 48,296.39 | 50,280.48 | 47,745.76 | 49,958.22 | 49,958.22 | 34,511,985,805 |
11 feb 2024 | 47,768.97 | 48,535.94 | 47,617.41 | 48,293.92 | 48,293.92 | 19,315,867,136 |
10 feb 2024 | 47,153.53 | 48,146.17 | 46,905.32 | 47,771.28 | 47,771.28 | 16,398,681,570 |
09 feb 2024 | 45,297.38 | 48,152.50 | 45,260.82 | 47,147.20 | 47,147.20 | 39,316,770,844 |
08 feb 2024 | 44,332.13 | 45,575.84 | 44,332.13 | 45,301.57 | 45,301.57 | 26,154,524,080 |
07 feb 2024 | 43,090.02 | 44,341.95 | 42,775.96 | 44,318.22 | 44,318.22 | 21,126,587,775 |
06 feb 2024 | 42,657.39 | 43,344.15 | 42,529.02 | 43,084.67 | 43,084.67 | 16,798,476,726 |
05 feb 2024 | 42,577.62 | 43,494.25 | 42,264.82 | 42,658.67 | 42,658.67 | 18,715,487,317 |
04 feb 2024 | 42,994.94 | 43,097.64 | 42,374.83 | 42,583.58 | 42,583.58 | 14,802,225,490 |
03 feb 2024 | 43,184.96 | 43,359.94 | 42,890.81 | 42,992.25 | 42,992.25 | 11,169,245,236 |
02 feb 2024 | 43,077.64 | 43,422.49 | 42,584.34 | 43,185.86 | 43,185.86 | 18,603,843,039 |
01 feb 2024 | 42,569.76 | 43,243.17 | 41,879.19 | 43,075.77 | 43,075.77 | 21,423,953,779 |
31 ene 2024 | 42,946.25 | 43,717.41 | 42,298.95 | 42,582.61 | 42,582.61 | 24,673,628,793 |
30 ene 2024 | 43,300.23 | 43,838.95 | 42,711.37 | 42,952.61 | 42,952.61 | 23,842,814,518 |
29 ene 2024 | 42,030.91 | 43,305.87 | 41,818.33 | 43,288.25 | 43,288.25 | 20,668,476,578 |
28 ene 2024 | 42,126.13 | 42,797.18 | 41,696.91 | 42,035.59 | 42,035.59 | 16,858,971,687 |
27 ene 2024 | 41,815.63 | 42,195.63 | 41,431.28 | 42,120.05 | 42,120.05 | 11,422,941,934 |
26 ene 2024 | 39,936.82 | 42,209.39 | 39,825.69 | 41,816.87 | 41,816.87 | 25,598,119,893 |
25 ene 2024 | 40,075.55 | 40,254.48 | 39,545.66 | 39,933.81 | 39,933.81 | 18,491,782,013 |
24 ene 2024 | 39,877.59 | 40,483.79 | 39,508.80 | 40,077.07 | 40,077.07 | 22,359,526,178 |
23 ene 2024 | 39,518.71 | 40,127.35 | 38,521.89 | 39,845.55 | 39,845.55 | 29,244,553,045 |
22 ene 2024 | 41,553.65 | 41,651.21 | 39,450.12 | 39,507.37 | 39,507.37 | 31,338,708,143 |
21 ene 2024 | 41,671.49 | 41,855.37 | 41,497.01 | 41,545.79 | 41,545.79 | 9,344,043,642 |
20 ene 2024 | 41,624.59 | 41,877.89 | 41,446.82 | 41,665.59 | 41,665.59 | 11,586,690,904 |
19 ene 2024 | 41,278.46 | 42,134.16 | 40,297.46 | 41,618.41 | 41,618.41 | 25,752,407,154 |
18 ene 2024 | 42,742.31 | 42,876.35 | 40,631.17 | 41,262.06 | 41,262.06 | 25,218,357,242 |
17 ene 2024 | 43,132.10 | 43,189.89 | 42,189.31 | 42,742.65 | 42,742.65 | 20,851,232,595 |
16 ene 2024 | 42,499.34 | 43,566.27 | 42,086.00 | 43,154.95 | 43,154.95 | 24,062,872,740 |
15 ene 2024 | 41,715.07 | 43,319.72 | 41,705.42 | 42,511.97 | 42,511.97 | 22,320,220,558 |
14 ene 2024 | 42,842.26 | 43,065.60 | 41,724.61 | 41,796.27 | 41,796.27 | 17,521,429,522 |
13 ene 2024 | 42,799.45 | 43,234.66 | 42,464.14 | 42,842.38 | 42,842.38 | 20,601,860,469 |
12 ene 2024 | 46,354.79 | 46,498.14 | 41,903.77 | 42,853.17 | 42,853.17 | 43,332,698,900 |
11 ene 2024 | 46,656.07 | 48,969.37 | 45,678.64 | 46,368.59 | 46,368.59 | 45,833,734,549 |
10 ene 2024 | 46,121.54 | 47,647.22 | 44,483.15 | 46,627.78 | 46,627.78 | 50,114,613,298 |
09 ene 2024 | 46,987.64 | 47,893.70 | 45,244.71 | 46,139.73 | 46,139.73 | 39,821,290,992 |
08 ene 2024 | 43,948.71 | 47,218.00 | 43,244.08 | 46,970.50 | 46,970.50 | 42,746,192,015 |
07 ene 2024 | 43,998.46 | 44,495.57 | 43,662.23 | 43,943.10 | 43,943.10 | 19,330,573,863 |
06 ene 2024 | 44,178.95 | 44,227.63 | 43,475.16 | 43,989.20 | 43,989.20 | 16,092,503,468 |
05 ene 2024 | 44,192.98 | 44,353.29 | 42,784.72 | 44,162.69 | 44,162.69 | 32,336,029,347 |
04 ene 2024 | 42,855.82 | 44,770.02 | 42,675.18 | 44,179.92 | 44,179.92 | 30,448,091,210 |
03 ene 2024 | 44,961.60 | 45,503.24 | 40,813.54 | 42,848.18 | 42,848.18 | 46,342,323,118 |
02 ene 2024 | 44,187.14 | 45,899.71 | 44,176.95 | 44,957.97 | 44,957.97 | 39,335,274,536 |
01 ene 2024 | 42,280.23 | 44,175.44 | 42,214.98 | 44,167.33 | 44,167.33 | 18,426,978,443 |
31 dic 2023 | 42,152.10 | 42,860.94 | 41,998.25 | 42,265.19 | 42,265.19 | 16,397,498,810 |
30 dic 2023 | 42,091.75 | 42,584.13 | 41,556.23 | 42,156.90 | 42,156.90 | 16,013,925,945 |
29 dic 2023 | 42,614.64 | 43,124.32 | 41,424.06 | 42,099.40 | 42,099.40 | 26,000,021,055 |
28 dic 2023 | 43,468.20 | 43,804.78 | 42,318.55 | 42,627.86 | 42,627.86 | 22,992,093,014 |
27 dic 2023 | 42,518.47 | 43,683.16 | 42,167.58 | 43,442.86 | 43,442.86 | 25,260,941,032 |
26 dic 2023 | 43,599.85 | 43,603.18 | 41,676.49 | 42,520.40 | 42,520.40 | 30,026,850,982 |
25 dic 2023 | 43,010.57 | 43,765.09 | 42,765.77 | 43,613.14 | 43,613.14 | 21,115,795,370 |
24 dic 2023 | 43,728.37 | 43,945.52 | 42,786.92 | 43,016.12 | 43,016.12 | 18,830,554,085 |
23 dic 2023 | 44,012.20 | 44,015.70 | 43,351.36 | 43,739.54 | 43,739.54 | 13,507,796,558 |
22 dic 2023 | 43,868.99 | 44,367.96 | 43,441.97 | 43,997.90 | 43,997.90 | 21,028,503,216 |
21 dic 2023 | 43,648.13 | 44,240.67 | 43,330.05 | 43,869.15 | 43,869.15 | 22,452,766,169 |
20 dic 2023 | 42,261.30 | 44,275.59 | 42,223.82 | 43,652.25 | 43,652.25 | 27,868,908,174 |
*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. |