Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 mar 2023 | 97.45 | 97.93 | 94.82 | 94.90 | 94.90 | 8,800,100 |
21 mar 2023 | 95.17 | 96.85 | 95.17 | 96.54 | 96.54 | 7,285,800 |
20 mar 2023 | 93.43 | 94.92 | 93.00 | 94.22 | 94.22 | 6,657,200 |
17 mar 2023 | 94.05 | 94.27 | 92.91 | 93.20 | 93.20 | 12,924,800 |
16 mar 2023 | 92.67 | 94.56 | 91.89 | 94.29 | 94.29 | 9,931,700 |
15 mar 2023 | 91.63 | 93.36 | 91.41 | 93.10 | 93.10 | 9,543,800 |
14 mar 2023 | 94.00 | 94.30 | 92.34 | 93.36 | 93.36 | 10,323,600 |
13 mar 2023 | 91.89 | 94.02 | 90.46 | 92.60 | 92.60 | 11,915,300 |
10 mar 2023 | 95.60 | 95.90 | 92.83 | 93.57 | 93.57 | 13,964,800 |
09 mar 2023 | 99.45 | 100.05 | 95.92 | 96.14 | 96.14 | 8,275,600 |
08 mar 2023 | 99.00 | 99.62 | 98.30 | 99.30 | 99.30 | 5,668,700 |
07 mar 2023 | 100.40 | 100.94 | 98.89 | 99.06 | 99.06 | 6,951,300 |
06 mar 2023 | 101.61 | 102.70 | 100.49 | 100.66 | 100.66 | 6,773,300 |
03 mar 2023 | 99.67 | 101.18 | 98.88 | 101.14 | 101.14 | 7,428,900 |
02 mar 2023 | 97.74 | 99.29 | 97.42 | 98.92 | 98.92 | 7,776,600 |
01 mar 2023 | 99.19 | 99.63 | 98.10 | 98.54 | 98.54 | 7,898,300 |
28 feb 2023 | 100.45 | 100.75 | 99.57 | 99.61 | 99.61 | 8,233,700 |
27 feb 2023 | 100.73 | 101.47 | 100.06 | 100.45 | 100.45 | 6,641,200 |
24 feb 2023 | 99.53 | 100.43 | 98.96 | 100.30 | 100.30 | 8,523,000 |
23 feb 2023 | 101.45 | 102.05 | 99.61 | 101.73 | 101.73 | 10,974,800 |
22 feb 2023 | 101.33 | 102.56 | 101.09 | 101.68 | 101.68 | 9,885,100 |
21 feb 2023 | 103.55 | 103.73 | 101.83 | 102.09 | 102.09 | 10,648,200 |
17 feb 2023 | 105.03 | 105.80 | 103.88 | 105.22 | 105.22 | 9,492,200 |
16 feb 2023 | 107.55 | 108.02 | 105.70 | 105.83 | 105.83 | 9,479,900 |
15 feb 2023 | 107.09 | 109.27 | 106.70 | 109.24 | 109.24 | 8,156,000 |
14 feb 2023 | 106.82 | 108.44 | 105.82 | 107.66 | 107.66 | 10,768,100 |
13 feb 2023 | 108.10 | 108.29 | 106.55 | 107.66 | 107.66 | 12,341,500 |
10 feb 2023 | 108.96 | 109.74 | 107.21 | 108.06 | 108.06 | 15,566,000 |
09 feb 2023 | 118.04 | 118.18 | 109.81 | 110.36 | 110.36 | 46,137,200 |
08 feb 2023 | 112.20 | 113.33 | 110.29 | 111.78 | 111.78 | 27,719,900 |
07 feb 2023 | 109.30 | 112.12 | 108.86 | 111.63 | 111.63 | 10,844,000 |
06 feb 2023 | 110.17 | 110.43 | 108.53 | 109.87 | 109.87 | 11,956,500 |
03 feb 2023 | 111.47 | 113.14 | 110.37 | 110.71 | 110.71 | 12,472,500 |
02 feb 2023 | 110.67 | 113.53 | 109.69 | 113.21 | 113.21 | 13,093,200 |
01 feb 2023 | 108.50 | 109.94 | 106.90 | 109.39 | 109.39 | 9,975,500 |
31 ene 2023 | 107.58 | 108.72 | 107.45 | 108.49 | 108.49 | 8,251,700 |
30 ene 2023 | 108.26 | 108.97 | 107.48 | 107.59 | 107.59 | 8,548,500 |
27 ene 2023 | 109.26 | 110.58 | 109.16 | 109.54 | 109.54 | 10,249,700 |
26 ene 2023 | 108.17 | 109.76 | 107.57 | 109.70 | 109.70 | 9,204,400 |
25 ene 2023 | 104.96 | 108.16 | 104.18 | 108.12 | 108.12 | 10,008,000 |
24 ene 2023 | 104.70 | 108.44 | 102.00 | 106.00 | 106.00 | 8,606,700 |
23 ene 2023 | 103.29 | 105.95 | 102.92 | 105.69 | 105.69 | 11,479,100 |
20 ene 2023 | 100.34 | 103.59 | 99.30 | 103.48 | 103.48 | 14,549,900 |
19 ene 2023 | 98.12 | 99.45 | 97.12 | 99.08 | 99.08 | 10,973,600 |
18 ene 2023 | 100.28 | 101.13 | 98.72 | 99.04 | 99.04 | 11,384,500 |
17 ene 2023 | 100.32 | 100.99 | 99.00 | 99.91 | 99.91 | 14,914,200 |
13 ene 2023 | 99.38 | 99.60 | 98.01 | 99.40 | 99.40 | 12,230,200 |
12 ene 2023 | 98.50 | 100.63 | 97.57 | 99.81 | 99.81 | 19,764,300 |
11 ene 2023 | 95.92 | 96.55 | 95.05 | 96.33 | 96.33 | 8,757,300 |
10 ene 2023 | 94.28 | 95.64 | 93.82 | 95.56 | 95.56 | 6,914,600 |
09 ene 2023 | 94.43 | 95.70 | 93.45 | 94.77 | 94.77 | 11,675,800 |
06 ene 2023 | 92.66 | 94.69 | 91.32 | 93.92 | 93.92 | 9,828,100 |
05 ene 2023 | 91.66 | 92.48 | 90.51 | 91.92 | 91.92 | 11,622,600 |
04 ene 2023 | 90.00 | 92.75 | 89.36 | 91.98 | 91.98 | 14,957,200 |
03 ene 2023 | 88.98 | 89.97 | 87.83 | 88.97 | 88.97 | 14,997,100 |
30 dic 2022 | 85.73 | 87.12 | 85.23 | 86.88 | 86.88 | 23,231,000 |
29 dic 2022 | 85.25 | 88.24 | 84.97 | 87.18 | 87.18 | 13,045,100 |
28 dic 2022 | 86.08 | 86.69 | 84.07 | 84.17 | 84.17 | 12,399,500 |
27 dic 2022 | 87.42 | 87.94 | 85.96 | 86.37 | 86.37 | 11,561,400 |
23 dic 2022 | 86.06 | 88.07 | 85.77 | 88.01 | 88.01 | 11,171,600 |
22 dic 2022 | 86.03 | 86.73 | 84.69 | 86.67 | 86.67 | 15,487,400 |
21 dic 2022 | 87.19 | 88.10 | 86.48 | 86.92 | 86.92 | 11,004,800 |
20 dic 2022 | 86.08 | 87.84 | 85.76 | 87.02 | 87.02 | 14,918,400 |
19 dic 2022 | 89.44 | 89.46 | 85.41 | 85.78 | 85.78 | 19,225,300 |
16 dic 2022 | 90.19 | 91.08 | 88.81 | 90.08 | 90.08 | 26,383,900 |
15 dic 2022 | 92.47 | 93.12 | 90.12 | 90.49 | 90.49 | 15,957,700 |
14 dic 2022 | 94.54 | 95.47 | 92.62 | 94.15 | 94.15 | 11,505,400 |
13 dic 2022 | 96.49 | 97.39 | 93.57 | 94.70 | 94.70 | 22,882,100 |
12 dic 2022 | 93.73 | 94.66 | 92.61 | 94.66 | 94.66 | 14,140,700 |
09 dic 2022 | 92.37 | 94.91 | 91.90 | 93.38 | 93.38 | 10,111,900 |
08 dic 2022 | 92.50 | 93.43 | 91.67 | 92.55 | 92.55 | 9,351,200 |
07 dic 2022 | 92.66 | 92.79 | 91.26 | 92.15 | 92.15 | 10,353,400 |
06 dic 2022 | 95.73 | 96.00 | 91.98 | 92.29 | 92.29 | 11,492,400 |
05 dic 2022 | 98.24 | 99.16 | 95.67 | 95.93 | 95.93 | 10,764,500 |
02 dic 2022 | 97.46 | 99.69 | 97.01 | 99.43 | 99.43 | 12,608,100 |
01 dic 2022 | 97.87 | 98.84 | 96.58 | 98.59 | 98.59 | 13,855,700 |
30 nov 2022 | 94.95 | 97.94 | 93.87 | 97.87 | 97.87 | 15,368,100 |
29 nov 2022 | 96.00 | 96.43 | 93.92 | 94.69 | 94.69 | 13,205,300 |
28 nov 2022 | 98.21 | 99.13 | 95.43 | 95.69 | 95.69 | 13,660,000 |
25 nov 2022 | 98.81 | 99.81 | 98.08 | 98.87 | 98.87 | 6,664,300 |
23 nov 2022 | 96.00 | 99.34 | 95.78 | 98.88 | 98.88 | 15,503,200 |
22 nov 2022 | 97.00 | 97.67 | 94.68 | 96.21 | 96.21 | 25,753,700 |
21 nov 2022 | 100.12 | 100.89 | 96.32 | 97.58 | 97.58 | 70,273,500 |
18 nov 2022 | 92.86 | 93.16 | 90.91 | 91.80 | 91.80 | 10,011,700 |
17 nov 2022 | 92.12 | 92.27 | 90.85 | 91.45 | 91.45 | 12,306,400 |
16 nov 2022 | 95.22 | 95.22 | 93.72 | 93.95 | 93.95 | 11,137,700 |
15 nov 2022 | 96.00 | 97.18 | 93.70 | 95.51 | 95.51 | 15,801,900 |
14 nov 2022 | 95.85 | 96.62 | 94.21 | 94.28 | 94.28 | 20,598,000 |
11 nov 2022 | 91.58 | 95.58 | 91.10 | 95.01 | 95.01 | 22,373,300 |
10 nov 2022 | 89.75 | 90.50 | 87.61 | 90.46 | 90.46 | 36,968,100 |
09 nov 2022 | 90.55 | 91.10 | 86.28 | 86.75 | 86.75 | 62,029,800 |
08 nov 2022 | 100.74 | 101.97 | 98.05 | 99.90 | 99.90 | 27,130,300 |
07 nov 2022 | 100.88 | 101.56 | 98.99 | 100.43 | 100.43 | 11,355,200 |
04 nov 2022 | 101.15 | 101.16 | 98.11 | 99.58 | 99.58 | 11,035,800 |
03 nov 2022 | 100.20 | 100.70 | 98.56 | 99.25 | 99.25 | 8,978,400 |
02 nov 2022 | 105.45 | 106.08 | 101.79 | 101.82 | 101.82 | 9,583,200 |
01 nov 2022 | 107.70 | 108.84 | 105.64 | 106.00 | 106.00 | 7,955,800 |
31 oct 2022 | 105.66 | 106.90 | 104.82 | 106.54 | 106.54 | 8,814,800 |
28 oct 2022 | 104.08 | 106.09 | 103.53 | 105.95 | 105.95 | 7,250,900 |
27 oct 2022 | 105.81 | 106.87 | 104.31 | 104.44 | 104.44 | 8,673,500 |
*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. |