Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 sept 2024 | 96.03 | 96.55 | 95.97 | 96.43 | 96.43 | 13,509 |
26 sept 2024 | 95.88 | 95.96 | 95.68 | 95.92 | 95.92 | 16,159 |
25 sept 2024 | 94.66 | 94.93 | 94.62 | 94.75 | 94.75 | 753 |
24 sept 2024 | 94.90 | 94.96 | 94.52 | 94.82 | 94.82 | 1,610 |
23 sept 2024 | 93.69 | 94.13 | 93.66 | 94.13 | 94.13 | 741 |
20 sept 2024 | 94.79 | 94.79 | 93.59 | 93.74 | 93.74 | 1,264 |
19 sept 2024 | 94.90 | 95.11 | 94.90 | 95.11 | 95.11 | 1,014 |
18 sept 2024 | 93.92 | 93.92 | 93.66 | 93.66 | 93.66 | 470 |
17 sept 2024 | 94.57 | 94.57 | 94.18 | 94.18 | 94.18 | 613 |
16 sept 2024 | 93.81 | 94.07 | 93.81 | 93.82 | 93.82 | 827 |
13 sept 2024 | 93.69 | 94.20 | 93.69 | 94.00 | 94.00 | 1,526 |
12 sept 2024 | 93.65 | 93.65 | 93.62 | 93.29 | 93.29 | 771 |
11 sept 2024 | 92.86 | 93.03 | 92.57 | 92.57 | 92.57 | 217 |
10 sept 2024 | 93.14 | 93.29 | 92.45 | 92.56 | 92.56 | 1,625 |
09 sept 2024 | 92.82 | 93.18 | 92.75 | 93.18 | 93.18 | 8,804 |
06 sept 2024 | 93.03 | 93.42 | 92.33 | 92.35 | 92.35 | 8,512 |
05 sept 2024 | 93.60 | 93.77 | 93.34 | 93.34 | 93.34 | 1,266 |
04 sept 2024 | 93.61 | 94.02 | 93.61 | 93.88 | 93.88 | 1,720 |
03 sept 2024 | 95.81 | 95.81 | 94.79 | 94.79 | 94.79 | 15,181 |
02 sept 2024 | 95.75 | 95.77 | 95.37 | 95.76 | 95.76 | 814 |
30 ago 2024 | 95.86 | 96.00 | 95.73 | 95.73 | 95.73 | 2,129 |
29 ago 2024 | 95.22 | 95.77 | 95.22 | 95.68 | 95.68 | 1,988 |
28 ago 2024 | 94.90 | 95.07 | 94.85 | 94.86 | 94.86 | 4,074 |
27 ago 2024 | 94.66 | 94.68 | 94.60 | 94.60 | 94.60 | 880 |
26 ago 2024 | 94.48 | 94.48 | 94.47 | 94.47 | 94.47 | 256 |
23 ago 2024 | 94.17 | 94.42 | 94.17 | 94.42 | 94.42 | 61,491 |
22 ago 2024 | 94.12 | 94.16 | 94.03 | 94.03 | 94.03 | 54,180 |
21 ago 2024 | 93.63 | 93.76 | 93.63 | 93.70 | 93.70 | 1,254 |
20 ago 2024 | 93.87 | 93.92 | 93.42 | 93.42 | 93.42 | 931 |
19 ago 2024 | 93.21 | 93.88 | 93.21 | 93.88 | 93.88 | 1,461 |
16 ago 2024 | 93.30 | 93.41 | 92.96 | 93.16 | 93.16 | 309 |
15 ago 2024 | 93.01 | 93.01 | 93.00 | 93.00 | 93.00 | 7 |
14 ago 2024 | 91.51 | 91.76 | 91.51 | 91.76 | 91.76 | 1,208 |
13 ago 2024 | 91.08 | 91.40 | 90.76 | 91.40 | 91.40 | 2,380 |
12 ago 2024 | 91.09 | 91.09 | 90.85 | 90.85 | 90.85 | 3,881 |
09 ago 2024 | 91.12 | 91.12 | 90.80 | 90.93 | 90.93 | 658 |
08 ago 2024 | 90.03 | 90.49 | 90.02 | 90.42 | 90.42 | 1,528 |
07 ago 2024 | 89.16 | 90.31 | 89.16 | 90.29 | 90.29 | 4,903 |
06 ago 2024 | 89.14 | 89.46 | 88.41 | 88.75 | 88.75 | 28,044 |
05 ago 2024 | 88.73 | 88.73 | 87.42 | 88.71 | 88.71 | 2,198 |
02 ago 2024 | 91.89 | 91.98 | 90.56 | 90.56 | 90.56 | 3,553 |
01 ago 2024 | 94.11 | 94.11 | 92.84 | 92.84 | 92.84 | 2,426 |
31 jul 2024 | 94.43 | 94.48 | 94.21 | 94.21 | 94.21 | 229 |
30 jul 2024 | 93.36 | 93.68 | 93.36 | 93.39 | 93.39 | 4,188 |
29 jul 2024 | 93.59 | 93.74 | 93.02 | 93.02 | 93.02 | 8,643 |
26 jul 2024 | 92.56 | 93.32 | 92.54 | 93.26 | 93.26 | 15,212 |
25 jul 2024 | 92.21 | 92.56 | 91.93 | 92.56 | 92.56 | 1,319 |
24 jul 2024 | 92.90 | 93.33 | 92.90 | 93.24 | 93.24 | 16,724 |
23 jul 2024 | 93.75 | 94.06 | 93.54 | 93.80 | 93.80 | 978 |
22 jul 2024 | 93.25 | 94.00 | 93.25 | 93.66 | 93.66 | 1,192 |
19 jul 2024 | 93.07 | 93.07 | 92.70 | 92.71 | 92.71 | 1,368 |
18 jul 2024 | 94.03 | 94.23 | 93.43 | 93.43 | 93.43 | 1,593 |
17 jul 2024 | 93.76 | 93.80 | 93.52 | 93.71 | 93.71 | 3,483 |
16 jul 2024 | 94.02 | 94.19 | 93.87 | 94.12 | 94.12 | 31,224 |
15 jul 2024 | 95.33 | 95.37 | 94.34 | 94.34 | 94.34 | 1,014 |
12 jul 2024 | 94.85 | 95.45 | 94.78 | 95.35 | 95.35 | 485 |
11 jul 2024 | 94.37 | 94.72 | 94.37 | 94.57 | 94.57 | 1,327 |
10 jul 2024 | 93.30 | 94.07 | 93.30 | 94.00 | 94.00 | 1,154 |
09 jul 2024 | 93.68 | 94.05 | 93.21 | 93.21 | 93.21 | 2,456 |
08 jul 2024 | 93.95 | 94.49 | 93.95 | 94.07 | 94.07 | 231 |
05 jul 2024 | 94.49 | 94.66 | 93.87 | 94.12 | 94.12 | 445 |
04 jul 2024 | 93.96 | 94.39 | 93.96 | 94.24 | 94.24 | 123 |
03 jul 2024 | 93.43 | 93.83 | 93.43 | 93.69 | 93.69 | 823 |
02 jul 2024 | 92.99 | 93.07 | 92.68 | 93.07 | 93.07 | 368 |
01 jul 2024 | 94.08 | 94.08 | 93.41 | 93.41 | 93.41 | 1,047 |
28 jun 2024 | 93.65 | 93.74 | 93.00 | 93.04 | 93.04 | 6,246 |
27 jun 2024 | 93.69 | 93.71 | 93.26 | 93.26 | 93.26 | 5,232 |
26 jun 2024 | 94.56 | 94.84 | 93.56 | 93.66 | 93.66 | 36,018 |
25 jun 2024 | 94.11 | 94.27 | 94.00 | 94.27 | 94.27 | 2,875 |
24 jun 2024 | 93.80 | 94.55 | 93.80 | 94.50 | 94.50 | 5,061 |
21 jun 2024 | 94.19 | 94.32 | 93.54 | 93.54 | 93.54 | 499 |
20 jun 2024 | 93.71 | 94.58 | 93.71 | 94.58 | 94.58 | 1,080 |
19 jun 2024 | 93.71 | 93.79 | 93.53 | 93.57 | 93.57 | 3,074 |
18 jun 2024 | 93.69 | 93.79 | 93.25 | 93.79 | 93.79 | 2,880 |
17 jun 2024 | 93.27 | 93.32 | 92.80 | 93.11 | 93.11 | 581 |
14 jun 2024 | 94.04 | 94.04 | 92.81 | 92.98 | 92.98 | 953 |
13 jun 2024 | 94.83 | 94.83 | 93.77 | 93.90 | 93.90 | 349 |
12 jun 2024 | 94.33 | 95.12 | 94.33 | 95.08 | 95.08 | 4,651 |
11 jun 2024 | 95.12 | 95.12 | 94.08 | 94.32 | 94.32 | 5,889 |
10 jun 2024 | 94.67 | 95.02 | 94.36 | 95.02 | 95.02 | 11,507 |
07 jun 2024 | 95.51 | 95.51 | 94.88 | 95.31 | 95.31 | 1,658 |
06 jun 2024 | 95.29 | 95.57 | 95.26 | 95.53 | 95.53 | 2,269 |
05 jun 2024 | 94.47 | 95.08 | 94.46 | 95.00 | 95.00 | 3,447 |
04 jun 2024 | 94.16 | 94.30 | 93.62 | 94.01 | 94.01 | 1,822 |
03 jun 2024 | 94.92 | 94.92 | 94.37 | 94.46 | 94.46 | 17,576 |
31 may 2024 | 93.86 | 94.15 | 93.76 | 94.15 | 94.15 | 1,181 |
30 may 2024 | 93.13 | 93.79 | 93.09 | 93.79 | 93.79 | 1,245 |
29 may 2024 | 94.04 | 94.04 | 93.20 | 93.23 | 93.23 | 364 |
28 may 2024 | 94.97 | 94.97 | 94.06 | 94.19 | 94.19 | 7,588 |
27 may 2024 | 94.42 | 94.88 | 94.42 | 94.88 | 94.88 | 1,268 |
24 may 2024 | 93.97 | 94.51 | 93.92 | 94.51 | 94.51 | 3,275 |
23 may 2024 | 94.69 | 95.02 | 94.55 | 94.67 | 94.67 | 14,315 |
22 may 2024 | 94.61 | 94.64 | 94.46 | 94.56 | 94.56 | 3,280 |
21 may 2024 | 94.79 | 94.93 | 94.50 | 94.93 | 94.93 | 6,362 |
20 may 2024 | 94.87 | 95.15 | 94.86 | 95.08 | 95.08 | 679 |
17 may 2024 | 94.87 | 94.87 | 94.53 | 94.76 | 94.76 | 14,531 |
16 may 2024 | 95.13 | 95.13 | 94.80 | 95.11 | 95.11 | 56,095 |
15 may 2024 | 94.73 | 94.87 | 94.55 | 94.87 | 94.87 | 46,363 |
14 may 2024 | 94.26 | 94.45 | 94.19 | 94.45 | 94.45 | 992 |
13 may 2024 | 94.33 | 94.39 | 94.18 | 94.32 | 94.32 | 754 |
*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. |