Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 104.00 | 104.20 | 99.90 | 102.80 | 102.80 | 6,784 |
27 mar 2024 | 103.00 | 104.20 | 102.40 | 104.20 | 104.20 | 6,012 |
26 mar 2024 | 101.20 | 103.40 | 100.40 | 103.00 | 103.00 | 6,309 |
25 mar 2024 | 96.90 | 100.80 | 96.80 | 100.60 | 100.60 | 5,153 |
22 mar 2024 | 100.80 | 101.80 | 96.00 | 96.00 | 96.00 | 10,990 |
21 mar 2024 | 103.00 | 103.40 | 101.80 | 103.00 | 103.00 | 5,936 |
20 mar 2024 | 102.60 | 103.00 | 102.00 | 103.00 | 103.00 | 3,167 |
19 mar 2024 | 102.80 | 103.40 | 102.60 | 103.00 | 103.00 | 3,254 |
18 mar 2024 | 103.80 | 103.80 | 101.80 | 102.60 | 102.60 | 5,462 |
15 mar 2024 | 102.60 | 103.00 | 102.00 | 102.60 | 102.60 | 3,588 |
14 mar 2024 | 103.20 | 103.40 | 102.20 | 102.20 | 102.20 | 2,082 |
13 mar 2024 | 104.00 | 104.00 | 102.40 | 103.60 | 103.60 | 3,056 |
12 mar 2024 | 103.40 | 103.60 | 102.80 | 103.00 | 103.00 | 1,635 |
11 mar 2024 | 101.60 | 103.00 | 101.60 | 103.00 | 103.00 | 2,897 |
08 mar 2024 | 101.80 | 102.20 | 101.60 | 102.00 | 102.00 | 2,123 |
07 mar 2024 | 101.60 | 102.40 | 101.60 | 102.00 | 102.00 | 3,378 |
06 mar 2024 | 101.00 | 102.00 | 100.60 | 101.60 | 101.60 | 1,846 |
05 mar 2024 | 101.60 | 101.80 | 101.00 | 101.20 | 101.20 | 1,758 |
04 mar 2024 | 103.00 | 103.40 | 100.20 | 101.80 | 101.80 | 2,947 |
01 mar 2024 | 102.20 | 104.00 | 100.40 | 103.00 | 103.00 | 4,129 |
29 feb 2024 | 103.00 | 103.40 | 100.60 | 102.00 | 102.00 | 8,097 |
28 feb 2024 | 103.20 | 104.80 | 103.20 | 103.40 | 103.40 | 2,513 |
27 feb 2024 | 103.60 | 104.00 | 102.80 | 103.60 | 103.60 | 1,637 |
26 feb 2024 | 103.20 | 104.40 | 102.80 | 104.00 | 104.00 | 2,587 |
23 feb 2024 | 104.80 | 104.80 | 102.80 | 103.60 | 103.60 | 2,150 |
22 feb 2024 | 103.60 | 105.00 | 103.60 | 104.80 | 104.80 | 3,715 |
21 feb 2024 | 104.80 | 104.80 | 103.20 | 103.40 | 103.40 | 1,597 |
20 feb 2024 | 104.40 | 104.80 | 103.60 | 104.60 | 104.60 | 1,740 |
19 feb 2024 | 106.00 | 106.00 | 104.20 | 104.80 | 104.80 | 2,179 |
16 feb 2024 | 106.80 | 107.80 | 106.60 | 106.60 | 106.60 | 2,029 |
15 feb 2024 | 106.00 | 107.00 | 105.00 | 106.80 | 106.80 | 4,003 |
14 feb 2024 | 101.00 | 106.40 | 101.00 | 105.60 | 105.60 | 12,376 |
13 feb 2024 | 101.00 | 101.00 | 100.20 | 101.00 | 101.00 | 1,684 |
12 feb 2024 | 99.40 | 101.80 | 99.40 | 101.00 | 101.00 | 2,144 |
09 feb 2024 | 101.40 | 101.40 | 99.40 | 99.40 | 99.40 | 2,835 |
08 feb 2024 | 100.20 | 101.80 | 99.80 | 101.80 | 101.80 | 4,268 |
07 feb 2024 | 100.60 | 100.80 | 99.50 | 99.60 | 99.60 | 1,589 |
06 feb 2024 | 101.00 | 101.60 | 100.20 | 100.80 | 100.80 | 2,228 |
05 feb 2024 | 99.00 | 101.80 | 99.00 | 101.20 | 101.20 | 3,683 |
02 feb 2024 | 100.00 | 100.00 | 99.20 | 99.70 | 99.70 | 2,002 |
01 feb 2024 | 100.60 | 101.20 | 99.90 | 100.20 | 100.20 | 2,209 |
31 ene 2024 | 101.40 | 102.00 | 100.40 | 101.00 | 101.00 | 5,765 |
30 ene 2024 | 101.40 | 102.00 | 101.00 | 102.00 | 102.00 | 4,332 |
29 ene 2024 | 101.60 | 101.80 | 100.80 | 101.20 | 101.20 | 2,392 |
26 ene 2024 | 101.80 | 102.00 | 101.00 | 101.60 | 101.60 | 1,953 |
25 ene 2024 | 101.20 | 101.80 | 100.80 | 101.80 | 101.80 | 1,110 |
24 ene 2024 | 101.80 | 101.80 | 99.60 | 100.20 | 100.20 | 1,847 |
23 ene 2024 | 101.80 | 102.00 | 100.80 | 101.40 | 101.40 | 3,216 |
22 ene 2024 | 99.60 | 101.80 | 99.60 | 101.80 | 101.80 | 1,999 |
19 ene 2024 | 98.90 | 100.40 | 98.00 | 100.00 | 100.00 | 3,701 |
18 ene 2024 | 97.00 | 98.20 | 97.00 | 98.00 | 98.00 | 2,300 |
17 ene 2024 | 97.40 | 97.60 | 96.40 | 97.30 | 97.30 | 2,004 |
16 ene 2024 | 99.00 | 99.00 | 97.30 | 97.90 | 97.90 | 4,886 |
15 ene 2024 | 101.00 | 101.00 | 98.90 | 99.10 | 99.10 | 3,011 |
12 ene 2024 | 101.20 | 102.40 | 100.00 | 100.20 | 100.20 | 2,696 |
11 ene 2024 | 100.80 | 101.80 | 99.90 | 100.20 | 100.20 | 9,208 |
10 ene 2024 | 101.00 | 101.00 | 99.90 | 100.20 | 100.20 | 2,211 |
09 ene 2024 | 100.20 | 101.20 | 100.20 | 101.20 | 101.20 | 2,395 |
08 ene 2024 | 100.20 | 101.20 | 100.20 | 101.00 | 101.00 | 2,895 |
05 ene 2024 | 100.80 | 100.80 | 100.00 | 100.20 | 100.20 | 2,921 |
04 ene 2024 | 99.00 | 102.00 | 99.00 | 101.40 | 101.40 | 4,922 |
03 ene 2024 | 101.60 | 101.60 | 98.00 | 99.00 | 99.00 | 4,696 |
02 ene 2024 | 100.80 | 102.40 | 100.00 | 102.40 | 102.40 | 5,298 |
29 dic 2023 | 100.80 | 101.20 | 100.40 | 101.20 | 101.20 | 745 |
28 dic 2023 | 103.60 | 103.60 | 101.20 | 101.40 | 101.40 | 3,447 |
27 dic 2023 | 103.00 | 103.00 | 100.40 | 102.00 | 102.00 | 3,658 |
22 dic 2023 | 100.20 | 103.20 | 100.20 | 102.00 | 102.00 | 5,151 |
21 dic 2023 | 98.90 | 100.60 | 98.10 | 100.40 | 100.40 | 5,453 |
20 dic 2023 | 98.90 | 99.60 | 98.30 | 99.10 | 99.10 | 5,760 |
19 dic 2023 | 99.60 | 100.20 | 99.00 | 99.00 | 99.00 | 3,663 |
18 dic 2023 | 100.60 | 101.20 | 99.30 | 99.30 | 99.30 | 4,949 |
15 dic 2023 | 99.50 | 102.80 | 99.00 | 101.00 | 101.00 | 12,842 |
14 dic 2023 | 99.00 | 100.00 | 98.30 | 98.40 | 98.40 | 5,558 |
13 dic 2023 | 97.00 | 99.50 | 97.00 | 98.40 | 98.40 | 5,571 |
12 dic 2023 | 97.20 | 98.00 | 96.40 | 98.00 | 98.00 | 3,168 |
11 dic 2023 | 96.80 | 97.00 | 95.40 | 96.70 | 96.70 | 6,006 |
08 dic 2023 | 98.40 | 98.60 | 96.40 | 96.60 | 96.60 | 7,463 |
07 dic 2023 | 99.00 | 100.40 | 98.10 | 98.50 | 98.50 | 13,189 |
06 dic 2023 | 99.20 | 99.20 | 98.10 | 99.00 | 99.00 | 3,084 |
05 dic 2023 | 97.50 | 99.90 | 97.50 | 99.20 | 99.20 | 4,410 |
04 dic 2023 | 97.90 | 99.30 | 97.90 | 98.50 | 98.50 | 5,215 |
01 dic 2023 | 100.00 | 100.00 | 97.80 | 98.40 | 98.40 | 2,431 |
30 nov 2023 | 99.80 | 99.80 | 97.40 | 98.00 | 98.00 | 6,899 |
29 nov 2023 | 98.40 | 100.40 | 98.40 | 99.20 | 99.20 | 3,714 |
28 nov 2023 | 98.50 | 98.50 | 97.00 | 98.00 | 98.00 | 2,542 |
27 nov 2023 | 96.00 | 99.10 | 96.00 | 98.00 | 98.00 | 4,658 |
24 nov 2023 | 95.00 | 96.50 | 95.00 | 96.50 | 96.50 | 2,718 |
23 nov 2023 | 95.60 | 96.00 | 95.00 | 95.50 | 95.50 | 2,488 |
22 nov 2023 | 95.30 | 96.00 | 95.20 | 95.20 | 95.20 | 3,701 |
21 nov 2023 | 96.00 | 96.50 | 95.20 | 95.60 | 95.60 | 4,142 |
20 nov 2023 | 95.90 | 96.40 | 95.20 | 96.10 | 96.10 | 5,123 |
17 nov 2023 | 93.20 | 96.00 | 93.20 | 96.00 | 96.00 | 6,271 |
16 nov 2023 | 94.70 | 94.70 | 92.50 | 92.50 | 92.50 | 2,571 |
15 nov 2023 | 93.20 | 96.70 | 93.20 | 94.90 | 94.90 | 4,856 |
14 nov 2023 | 90.00 | 92.90 | 90.00 | 92.80 | 92.80 | 8,805 |
13 nov 2023 | 90.70 | 91.00 | 90.20 | 90.60 | 90.60 | 3,042 |
10 nov 2023 | 90.80 | 91.00 | 89.90 | 90.70 | 90.70 | 3,178 |
09 nov 2023 | 90.20 | 91.10 | 90.20 | 91.00 | 91.00 | 5,755 |
08 nov 2023 | 88.10 | 90.40 | 87.90 | 90.40 | 90.40 | 3,187 |
07 nov 2023 | 88.90 | 89.50 | 87.20 | 88.10 | 88.10 | 3,252 |
*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. |