Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 dic 2023 | 82.76 | 85.21 | 82.76 | 85.13 | 85.13 | 540,824 |
30 nov 2023 | 83.95 | 84.21 | 82.47 | 83.04 | 83.04 | 4,284,400 |
29 nov 2023 | 83.98 | 84.61 | 83.60 | 83.94 | 83.94 | 1,363,000 |
28 nov 2023 | 84.14 | 84.22 | 83.43 | 83.60 | 83.60 | 1,172,000 |
27 nov 2023 | 84.39 | 84.76 | 83.84 | 84.27 | 84.27 | 1,476,400 |
24 nov 2023 | 83.77 | 84.80 | 83.31 | 84.78 | 84.78 | 576,700 |
22 nov 2023 | 84.03 | 84.54 | 83.70 | 83.85 | 83.85 | 1,141,100 |
21 nov 2023 | 82.93 | 83.88 | 82.63 | 83.29 | 83.29 | 1,347,200 |
20 nov 2023 | 82.77 | 83.18 | 82.08 | 83.00 | 83.00 | 2,208,800 |
17 nov 2023 | 83.00 | 83.00 | 81.95 | 82.73 | 82.73 | 1,518,400 |
16 nov 2023 | 82.70 | 83.65 | 81.58 | 82.24 | 82.24 | 1,261,500 |
15 nov 2023 | 83.05 | 83.94 | 82.17 | 82.26 | 82.26 | 1,826,400 |
14 nov 2023 | 80.71 | 82.86 | 80.44 | 82.74 | 82.74 | 2,248,800 |
13 nov 2023 | 79.23 | 79.55 | 77.97 | 78.53 | 78.53 | 1,560,400 |
10 nov 2023 | 78.00 | 79.82 | 77.14 | 79.65 | 79.65 | 3,198,800 |
09 nov 2023 | 77.17 | 78.22 | 76.71 | 77.61 | 77.61 | 3,224,700 |
08 nov 2023 | 78.40 | 78.40 | 76.99 | 77.24 | 77.24 | 1,281,500 |
07 nov 2023 | 77.30 | 78.28 | 76.93 | 77.94 | 77.94 | 1,461,300 |
06 nov 2023 | 77.21 | 77.37 | 76.13 | 77.03 | 77.03 | 1,303,800 |
03 nov 2023 | 75.42 | 77.78 | 75.42 | 77.38 | 77.38 | 1,598,300 |
02 nov 2023 | 74.34 | 75.09 | 73.84 | 74.02 | 74.02 | 2,147,900 |
01 nov 2023 | 73.38 | 73.81 | 72.30 | 73.67 | 73.67 | 2,173,400 |
31 oct 2023 | 71.10 | 74.16 | 71.01 | 73.41 | 73.41 | 3,544,400 |
30 oct 2023 | 71.28 | 71.32 | 69.43 | 70.79 | 70.79 | 1,928,200 |
27 oct 2023 | 70.56 | 71.17 | 69.68 | 70.58 | 70.58 | 2,436,300 |
26 oct 2023 | 70.91 | 72.47 | 70.46 | 70.86 | 70.86 | 2,853,400 |
25 oct 2023 | 68.00 | 71.30 | 67.35 | 70.91 | 70.91 | 7,453,900 |
24 oct 2023 | 73.75 | 74.31 | 72.95 | 74.17 | 74.17 | 3,232,400 |
23 oct 2023 | 73.77 | 74.13 | 73.03 | 73.25 | 73.25 | 2,184,600 |
20 oct 2023 | 73.94 | 74.43 | 72.82 | 73.84 | 73.84 | 2,729,600 |
19 oct 2023 | 78.23 | 78.52 | 73.78 | 73.94 | 73.94 | 2,731,500 |
18 oct 2023 | 79.51 | 79.71 | 77.52 | 77.66 | 77.66 | 1,672,700 |
17 oct 2023 | 80.80 | 81.57 | 79.75 | 79.80 | 79.80 | 1,569,300 |
16 oct 2023 | 81.85 | 81.92 | 80.15 | 81.62 | 81.62 | 1,539,300 |
13 oct 2023 | 80.48 | 80.68 | 79.38 | 80.30 | 80.30 | 1,196,000 |
12 oct 2023 | 82.05 | 82.63 | 79.78 | 80.18 | 80.18 | 1,195,100 |
11 oct 2023 | 82.23 | 82.63 | 80.84 | 81.87 | 81.87 | 1,629,800 |
10 oct 2023 | 81.41 | 82.83 | 81.06 | 82.00 | 82.00 | 1,528,100 |
09 oct 2023 | 80.03 | 81.91 | 79.90 | 81.57 | 81.57 | 1,350,800 |
06 oct 2023 | 78.63 | 81.20 | 78.04 | 80.64 | 80.64 | 2,284,700 |
05 oct 2023 | 76.67 | 79.63 | 76.44 | 79.49 | 79.49 | 2,578,700 |
04 oct 2023 | 75.26 | 76.63 | 74.95 | 76.43 | 76.43 | 1,344,600 |
03 oct 2023 | 76.09 | 76.96 | 74.66 | 75.16 | 75.16 | 1,602,100 |
02 oct 2023 | 76.78 | 77.13 | 75.32 | 75.97 | 75.97 | 1,553,200 |
29 sept 2023 | 77.28 | 78.07 | 76.53 | 76.89 | 76.89 | 1,599,800 |
28 sept 2023 | 76.56 | 77.40 | 76.10 | 76.81 | 76.81 | 1,106,900 |
27 sept 2023 | 76.42 | 76.95 | 75.78 | 76.35 | 76.35 | 1,332,300 |
26 sept 2023 | 78.00 | 78.11 | 76.03 | 76.30 | 76.30 | 1,404,100 |
25 sept 2023 | 77.83 | 78.64 | 77.49 | 78.12 | 78.12 | 1,100,600 |
22 sept 2023 | 78.36 | 79.03 | 77.98 | 78.06 | 78.06 | 1,325,800 |
21 sept 2023 | 80.50 | 80.50 | 78.07 | 78.23 | 78.23 | 2,005,700 |
20 sept 2023 | 81.05 | 81.77 | 80.71 | 81.13 | 81.13 | 1,940,000 |
19 sept 2023 | 79.67 | 80.17 | 78.91 | 80.06 | 80.06 | 1,296,500 |
18 sept 2023 | 79.19 | 80.01 | 78.75 | 79.72 | 79.72 | 1,182,700 |
15 sept 2023 | 80.74 | 80.85 | 78.34 | 79.12 | 79.12 | 4,510,200 |
14 sept 2023 | 81.33 | 81.56 | 79.94 | 80.66 | 80.66 | 1,889,400 |
13 sept 2023 | 81.76 | 82.04 | 80.96 | 81.04 | 81.04 | 1,691,800 |
12 sept 2023 | 82.26 | 82.32 | 81.38 | 81.76 | 81.76 | 1,320,800 |
11 sept 2023 | 82.86 | 82.89 | 81.91 | 82.41 | 82.41 | 1,180,400 |
08 sept 2023 | 83.80 | 84.16 | 82.17 | 82.57 | 82.57 | 1,192,700 |
07 sept 2023 | 82.92 | 83.84 | 82.79 | 83.62 | 83.62 | 1,192,500 |
06 sept 2023 | 83.26 | 83.66 | 82.46 | 82.99 | 82.99 | 1,504,900 |
05 sept 2023 | 81.15 | 83.75 | 81.15 | 83.08 | 83.08 | 1,393,800 |
01 sept 2023 | 82.93 | 83.21 | 82.03 | 82.57 | 82.57 | 1,731,000 |
31 ago 2023 | 82.47 | 82.82 | 81.94 | 81.99 | 81.99 | 2,124,200 |
30 ago 2023 | 82.34 | 83.39 | 82.09 | 82.60 | 82.60 | 1,259,200 |
29 ago 2023 | 81.72 | 82.72 | 81.37 | 82.37 | 82.37 | 1,395,500 |
28 ago 2023 | 80.76 | 81.95 | 80.55 | 81.77 | 81.77 | 1,021,100 |
25 ago 2023 | 79.62 | 80.63 | 79.26 | 80.20 | 80.20 | 743,400 |
24 ago 2023 | 80.78 | 81.17 | 79.50 | 79.56 | 79.56 | 1,023,700 |
23 ago 2023 | 79.40 | 80.75 | 79.14 | 80.32 | 80.32 | 986,600 |
22 ago 2023 | 78.78 | 79.44 | 78.62 | 79.08 | 79.08 | 836,600 |
21 ago 2023 | 78.05 | 78.99 | 77.84 | 78.52 | 78.52 | 1,126,200 |
18 ago 2023 | 77.41 | 78.59 | 77.17 | 78.29 | 78.29 | 1,230,800 |
17 ago 2023 | 79.53 | 79.67 | 77.77 | 77.88 | 77.88 | 1,063,100 |
16 ago 2023 | 80.00 | 80.64 | 79.26 | 79.37 | 79.37 | 898,000 |
15 ago 2023 | 80.60 | 80.90 | 79.62 | 79.87 | 79.87 | 1,097,200 |
14 ago 2023 | 80.74 | 81.56 | 80.22 | 81.31 | 81.31 | 1,003,800 |
11 ago 2023 | 79.99 | 80.88 | 79.50 | 80.84 | 80.84 | 1,422,500 |
10 ago 2023 | 82.24 | 82.43 | 80.37 | 80.73 | 80.73 | 1,217,800 |
09 ago 2023 | 81.94 | 82.25 | 81.11 | 81.25 | 81.25 | 1,238,900 |
08 ago 2023 | 81.15 | 82.10 | 80.55 | 81.88 | 81.88 | 1,249,600 |
07 ago 2023 | 81.56 | 81.91 | 81.08 | 81.55 | 81.55 | 1,260,700 |
04 ago 2023 | 81.14 | 82.48 | 80.58 | 81.41 | 81.41 | 1,220,400 |
03 ago 2023 | 81.89 | 82.44 | 80.62 | 80.92 | 80.92 | 1,752,700 |
02 ago 2023 | 83.00 | 83.12 | 81.96 | 82.18 | 82.18 | 1,528,900 |
01 ago 2023 | 83.38 | 83.50 | 82.79 | 83.12 | 83.12 | 1,897,800 |
31 jul 2023 | 81.83 | 84.05 | 81.56 | 83.97 | 83.97 | 2,638,600 |
28 jul 2023 | 81.34 | 82.37 | 80.83 | 81.68 | 81.68 | 3,090,600 |
27 jul 2023 | 84.53 | 84.84 | 80.07 | 80.16 | 80.16 | 4,846,900 |
26 jul 2023 | 86.83 | 87.58 | 81.68 | 84.38 | 84.38 | 6,483,700 |
25 jul 2023 | 90.24 | 91.93 | 90.24 | 91.80 | 91.80 | 2,542,000 |
24 jul 2023 | 90.85 | 91.01 | 90.02 | 90.58 | 90.58 | 2,530,000 |
21 jul 2023 | 90.52 | 91.37 | 89.92 | 90.68 | 90.68 | 6,804,200 |
20 jul 2023 | 91.46 | 91.99 | 90.03 | 90.22 | 90.22 | 1,648,400 |
19 jul 2023 | 91.65 | 92.30 | 91.24 | 91.61 | 91.61 | 2,101,600 |
18 jul 2023 | 90.60 | 91.45 | 90.15 | 91.23 | 91.23 | 1,968,500 |
17 jul 2023 | 89.28 | 90.91 | 89.05 | 90.61 | 90.61 | 1,664,500 |
14 jul 2023 | 88.45 | 89.30 | 87.94 | 89.29 | 89.29 | 1,899,300 |
13 jul 2023 | 88.92 | 89.80 | 88.58 | 88.69 | 88.69 | 2,344,200 |
*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. |