Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 98.68 | 98.71 | 96.97 | 97.71 | 97.71 | 226,800 |
25 jul 2024 | 95.96 | 98.75 | 95.48 | 97.17 | 97.17 | 358,500 |
24 jul 2024 | 96.98 | 98.07 | 95.85 | 96.16 | 96.16 | 199,900 |
23 jul 2024 | 97.55 | 98.57 | 96.99 | 97.23 | 97.23 | 267,000 |
22 jul 2024 | 95.68 | 97.83 | 95.02 | 97.55 | 97.55 | 258,300 |
19 jul 2024 | 97.92 | 97.92 | 94.29 | 95.00 | 95.00 | 271,300 |
18 jul 2024 | 98.82 | 100.50 | 97.72 | 97.80 | 97.80 | 223,200 |
17 jul 2024 | 99.26 | 100.71 | 99.15 | 99.53 | 99.53 | 241,900 |
16 jul 2024 | 97.14 | 100.68 | 97.14 | 99.90 | 99.90 | 392,000 |
15 jul 2024 | 95.38 | 97.22 | 94.31 | 96.71 | 96.71 | 458,000 |
12 jul 2024 | 95.02 | 95.45 | 94.04 | 94.99 | 94.99 | 320,300 |
11 jul 2024 | 91.83 | 94.63 | 91.83 | 93.74 | 93.74 | 300,500 |
10 jul 2024 | 89.57 | 90.56 | 88.86 | 90.31 | 90.31 | 294,600 |
09 jul 2024 | 89.30 | 89.56 | 87.82 | 88.24 | 88.24 | 255,000 |
08 jul 2024 | 89.08 | 90.35 | 88.54 | 89.54 | 89.54 | 426,000 |
05 jul 2024 | 89.16 | 89.16 | 87.88 | 88.37 | 88.37 | 377,600 |
03 jul 2024 | 89.67 | 90.71 | 89.67 | 89.81 | 89.81 | 214,300 |
02 jul 2024 | 90.02 | 90.25 | 88.62 | 89.38 | 89.38 | 463,000 |
01 jul 2024 | 92.02 | 92.73 | 88.88 | 89.68 | 89.68 | 614,900 |
28 jun 2024 | 94.12 | 94.24 | 91.67 | 91.89 | 91.89 | 834,700 |
27 jun 2024 | 95.48 | 95.48 | 92.93 | 93.30 | 93.30 | 261,300 |
26 jun 2024 | 93.94 | 95.07 | 93.35 | 94.96 | 94.96 | 355,200 |
25 jun 2024 | 95.60 | 95.97 | 94.05 | 94.49 | 94.49 | 349,200 |
24 jun 2024 | 96.10 | 97.00 | 95.70 | 96.16 | 96.16 | 333,800 |
21 jun 2024 | 94.96 | 95.59 | 93.00 | 95.52 | 95.52 | 940,800 |
20 jun 2024 | 97.16 | 98.29 | 95.40 | 95.48 | 95.48 | 266,800 |
18 jun 2024 | 96.93 | 97.99 | 96.26 | 97.66 | 97.66 | 272,500 |
17 jun 2024 | 96.75 | 97.14 | 95.35 | 96.90 | 96.90 | 256,900 |
14 jun 2024 | 99.22 | 99.50 | 96.09 | 97.00 | 97.00 | 395,900 |
13 jun 2024 | 99.74 | 100.60 | 99.19 | 100.43 | 100.43 | 244,800 |
12 jun 2024 | 101.32 | 102.94 | 100.12 | 100.15 | 100.15 | 391,200 |
11 jun 2024 | 97.91 | 99.37 | 97.61 | 99.20 | 99.20 | 290,100 |
10 jun 2024 | 96.51 | 98.49 | 96.08 | 98.17 | 98.17 | 272,100 |
07 jun 2024 | 97.71 | 98.65 | 97.17 | 97.47 | 97.47 | 361,500 |
06 jun 2024 | 98.10 | 98.42 | 96.81 | 98.26 | 98.26 | 361,100 |
05 jun 2024 | 99.01 | 99.29 | 97.83 | 98.46 | 98.46 | 255,800 |
04 jun 2024 | 100.02 | 100.02 | 98.60 | 98.79 | 98.79 | 325,000 |
03 jun 2024 | 103.00 | 103.00 | 99.75 | 100.40 | 100.40 | 272,000 |
31 may 2024 | 100.99 | 102.50 | 100.27 | 102.30 | 102.30 | 384,100 |
31 may 2024 | 0.43 Dividendo | |||||
30 may 2024 | 100.34 | 101.43 | 99.62 | 101.41 | 100.98 | 285,600 |
29 may 2024 | 99.81 | 100.84 | 99.47 | 99.78 | 99.36 | 222,600 |
28 may 2024 | 102.44 | 102.44 | 100.45 | 100.87 | 100.44 | 249,300 |
24 may 2024 | 101.97 | 102.23 | 100.95 | 102.13 | 101.70 | 277,400 |
23 may 2024 | 101.43 | 101.43 | 99.76 | 100.83 | 100.40 | 276,600 |
22 may 2024 | 101.27 | 101.71 | 100.34 | 101.25 | 100.82 | 357,900 |
21 may 2024 | 102.43 | 103.49 | 101.43 | 101.68 | 101.25 | 314,200 |
20 may 2024 | 102.40 | 103.19 | 102.23 | 102.77 | 102.33 | 267,100 |
17 may 2024 | 101.83 | 102.54 | 101.26 | 102.40 | 101.97 | 199,100 |
16 may 2024 | 101.44 | 102.00 | 100.37 | 101.56 | 101.13 | 279,900 |
15 may 2024 | 103.19 | 103.19 | 101.62 | 101.66 | 101.23 | 267,600 |
14 may 2024 | 102.73 | 103.21 | 102.16 | 102.22 | 101.79 | 266,400 |
13 may 2024 | 102.45 | 103.18 | 102.02 | 102.17 | 101.74 | 263,300 |
10 may 2024 | 102.11 | 102.62 | 101.14 | 101.91 | 101.48 | 238,500 |
09 may 2024 | 101.37 | 102.11 | 100.54 | 101.83 | 101.40 | 264,800 |
08 may 2024 | 100.47 | 101.71 | 100.47 | 101.07 | 100.64 | 425,900 |
07 may 2024 | 100.48 | 103.46 | 98.42 | 101.07 | 100.64 | 767,300 |
06 may 2024 | 95.13 | 96.18 | 94.79 | 95.94 | 95.53 | 455,700 |
03 may 2024 | 95.55 | 96.25 | 94.09 | 94.11 | 93.71 | 229,200 |
02 may 2024 | 92.50 | 94.28 | 91.93 | 94.22 | 93.82 | 325,500 |
01 may 2024 | 91.79 | 94.15 | 91.34 | 91.96 | 91.57 | 380,800 |
30 abr 2024 | 92.96 | 92.96 | 91.15 | 91.23 | 90.84 | 282,800 |
29 abr 2024 | 94.18 | 94.37 | 93.31 | 93.45 | 93.05 | 256,600 |
26 abr 2024 | 93.61 | 94.11 | 93.10 | 93.59 | 93.19 | 173,800 |
25 abr 2024 | 92.60 | 93.06 | 91.56 | 93.03 | 92.64 | 193,200 |
24 abr 2024 | 92.89 | 93.61 | 92.20 | 93.40 | 93.00 | 178,600 |
23 abr 2024 | 92.18 | 93.52 | 92.18 | 93.38 | 92.98 | 155,400 |
22 abr 2024 | 92.27 | 93.22 | 91.74 | 92.72 | 92.33 | 216,300 |
19 abr 2024 | 90.43 | 92.10 | 90.43 | 92.01 | 91.62 | 277,500 |
18 abr 2024 | 91.19 | 92.78 | 90.59 | 90.69 | 90.31 | 372,100 |
17 abr 2024 | 93.48 | 93.81 | 91.37 | 91.93 | 91.54 | 271,000 |
16 abr 2024 | 92.15 | 93.33 | 91.22 | 92.69 | 92.30 | 171,400 |
15 abr 2024 | 94.00 | 94.39 | 92.36 | 93.07 | 92.68 | 274,300 |
12 abr 2024 | 94.59 | 95.08 | 92.74 | 93.27 | 92.87 | 200,800 |
11 abr 2024 | 96.73 | 96.73 | 94.95 | 95.40 | 95.00 | 370,000 |
10 abr 2024 | 96.49 | 97.66 | 95.42 | 96.60 | 96.19 | 511,700 |
09 abr 2024 | 94.76 | 98.34 | 94.56 | 98.24 | 97.82 | 541,500 |
08 abr 2024 | 93.60 | 94.38 | 93.16 | 94.25 | 93.85 | 208,700 |
05 abr 2024 | 91.85 | 93.27 | 91.84 | 93.09 | 92.70 | 263,300 |
04 abr 2024 | 94.77 | 94.85 | 91.53 | 91.90 | 91.51 | 208,300 |
03 abr 2024 | 92.53 | 94.01 | 92.53 | 93.64 | 93.24 | 233,300 |
02 abr 2024 | 92.06 | 93.09 | 91.73 | 92.99 | 92.60 | 305,800 |
01 abr 2024 | 92.23 | 92.92 | 91.09 | 92.77 | 92.38 | 246,200 |
28 mar 2024 | 91.80 | 92.50 | 91.45 | 92.20 | 91.81 | 350,100 |
27 mar 2024 | 90.83 | 91.96 | 90.56 | 91.85 | 91.46 | 306,900 |
26 mar 2024 | 90.05 | 90.50 | 89.42 | 89.52 | 89.14 | 251,900 |
25 mar 2024 | 90.06 | 90.39 | 89.26 | 89.52 | 89.14 | 207,800 |
22 mar 2024 | 90.36 | 90.88 | 89.64 | 90.27 | 89.89 | 260,100 |
21 mar 2024 | 91.17 | 91.17 | 90.27 | 90.35 | 89.97 | 260,000 |
20 mar 2024 | 88.42 | 90.66 | 88.42 | 90.33 | 89.95 | 237,500 |
19 mar 2024 | 88.07 | 89.29 | 87.97 | 88.63 | 88.25 | 262,200 |
18 mar 2024 | 88.14 | 88.60 | 87.72 | 88.10 | 87.73 | 305,700 |
15 mar 2024 | 86.33 | 88.77 | 86.33 | 88.02 | 87.65 | 743,500 |
14 mar 2024 | 86.80 | 86.80 | 85.20 | 86.67 | 86.30 | 230,800 |
13 mar 2024 | 87.95 | 89.33 | 87.04 | 87.09 | 86.72 | 321,100 |
12 mar 2024 | 87.98 | 88.15 | 86.36 | 88.02 | 87.65 | 295,500 |
11 mar 2024 | 87.00 | 88.36 | 86.92 | 88.20 | 87.83 | 403,200 |
08 mar 2024 | 88.61 | 89.16 | 87.08 | 87.11 | 86.74 | 259,900 |
07 mar 2024 | 86.48 | 88.05 | 86.48 | 87.93 | 87.56 | 319,600 |
06 mar 2024 | 86.37 | 86.38 | 85.24 | 85.83 | 85.47 | 157,200 |
*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. |