Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 sept 2023 | 80.66 | 81.33 | 80.41 | 81.05 | 81.05 | 11,257,600 |
28 sept 2023 | 80.28 | 80.92 | 79.65 | 80.13 | 80.13 | 12,229,800 |
27 sept 2023 | 80.12 | 80.56 | 79.22 | 79.90 | 79.90 | 14,662,500 |
26 sept 2023 | 80.50 | 80.74 | 79.79 | 80.05 | 80.05 | 14,867,900 |
25 sept 2023 | 81.56 | 81.77 | 80.56 | 81.01 | 81.01 | 11,034,400 |
22 sept 2023 | 82.91 | 83.35 | 81.20 | 81.25 | 81.25 | 11,394,200 |
21 sept 2023 | 82.06 | 83.67 | 81.92 | 82.73 | 82.73 | 14,364,200 |
20 sept 2023 | 82.03 | 83.20 | 81.64 | 82.56 | 82.56 | 12,715,200 |
19 sept 2023 | 83.92 | 84.79 | 81.71 | 81.94 | 81.94 | 21,478,900 |
18 sept 2023 | 85.24 | 85.92 | 84.98 | 85.02 | 85.02 | 11,894,200 |
15 sept 2023 | 85.22 | 86.19 | 84.61 | 85.58 | 85.58 | 21,598,500 |
14 sept 2023 | 84.00 | 84.74 | 83.04 | 84.48 | 84.48 | 22,371,900 |
13 sept 2023 | 83.35 | 84.05 | 83.12 | 83.48 | 83.48 | 9,772,700 |
12 sept 2023 | 83.03 | 84.67 | 82.57 | 83.68 | 83.68 | 16,594,600 |
11 sept 2023 | 81.94 | 83.85 | 81.17 | 82.52 | 82.52 | 26,579,100 |
08 sept 2023 | 80.54 | 81.67 | 80.17 | 81.58 | 81.58 | 16,220,900 |
07 sept 2023 | 80.82 | 80.85 | 79.75 | 80.57 | 80.57 | 14,768,000 |
06 sept 2023 | 80.79 | 82.09 | 80.53 | 80.98 | 80.98 | 15,518,500 |
05 sept 2023 | 81.42 | 82.39 | 81.18 | 81.19 | 81.19 | 12,741,700 |
01 sept 2023 | 82.11 | 82.23 | 80.53 | 81.64 | 81.64 | 27,667,400 |
31 ago 2023 | 84.46 | 84.61 | 83.64 | 83.68 | 83.68 | 10,448,000 |
30 ago 2023 | 84.40 | 84.68 | 83.83 | 84.28 | 84.28 | 11,816,600 |
29 ago 2023 | 83.79 | 84.55 | 83.73 | 84.40 | 84.40 | 11,210,700 |
28 ago 2023 | 83.83 | 84.69 | 83.53 | 84.16 | 84.16 | 12,166,400 |
25 ago 2023 | 83.07 | 83.65 | 82.46 | 83.36 | 83.36 | 16,050,900 |
24 ago 2023 | 85.51 | 85.95 | 82.46 | 82.47 | 82.47 | 27,531,000 |
23 ago 2023 | 85.81 | 86.33 | 85.64 | 85.83 | 85.83 | 7,576,000 |
22 ago 2023 | 85.71 | 86.09 | 85.37 | 85.79 | 85.79 | 9,845,900 |
21 ago 2023 | 85.81 | 86.25 | 85.41 | 85.88 | 85.88 | 11,215,000 |
18 ago 2023 | 85.37 | 86.72 | 85.37 | 85.96 | 85.96 | 12,353,900 |
17 ago 2023 | 86.92 | 86.96 | 85.80 | 85.92 | 85.92 | 14,206,000 |
16 ago 2023 | 86.54 | 87.06 | 86.08 | 86.35 | 86.35 | 12,182,700 |
15 ago 2023 | 87.99 | 88.23 | 86.89 | 87.06 | 87.06 | 13,677,900 |
14 ago 2023 | 88.99 | 89.30 | 87.99 | 88.81 | 88.81 | 13,676,400 |
11 ago 2023 | 91.32 | 91.35 | 88.86 | 89.02 | 89.02 | 21,925,700 |
10 ago 2023 | 89.97 | 92.53 | 87.75 | 91.76 | 91.76 | 56,716,800 |
09 ago 2023 | 89.20 | 89.56 | 87.04 | 87.49 | 87.49 | 32,517,900 |
08 ago 2023 | 86.50 | 88.33 | 86.10 | 88.13 | 88.13 | 16,767,900 |
07 ago 2023 | 86.66 | 87.23 | 85.99 | 86.83 | 86.83 | 10,818,400 |
04 ago 2023 | 85.94 | 87.11 | 85.45 | 86.30 | 86.30 | 11,516,900 |
03 ago 2023 | 85.82 | 86.46 | 85.45 | 85.49 | 85.49 | 14,145,400 |
02 ago 2023 | 88.26 | 88.33 | 86.26 | 86.30 | 86.30 | 15,162,700 |
01 ago 2023 | 89.12 | 89.73 | 88.46 | 89.03 | 89.03 | 13,717,500 |
31 jul 2023 | 87.00 | 89.36 | 86.88 | 88.89 | 88.89 | 20,837,800 |
28 jul 2023 | 85.86 | 86.58 | 85.45 | 86.13 | 86.13 | 13,638,300 |
27 jul 2023 | 86.60 | 86.88 | 85.19 | 85.36 | 85.36 | 16,691,400 |
26 jul 2023 | 85.67 | 86.27 | 85.45 | 85.86 | 85.86 | 14,983,700 |
25 jul 2023 | 85.73 | 86.31 | 85.16 | 85.63 | 85.63 | 15,335,400 |
24 jul 2023 | 87.49 | 87.96 | 86.55 | 86.60 | 86.60 | 13,911,900 |
21 jul 2023 | 86.30 | 87.90 | 85.88 | 87.18 | 87.18 | 19,864,200 |
20 jul 2023 | 86.84 | 87.18 | 86.03 | 86.21 | 86.21 | 15,277,500 |
19 jul 2023 | 86.20 | 87.89 | 86.19 | 87.04 | 87.04 | 17,177,000 |
18 jul 2023 | 85.51 | 87.30 | 85.31 | 85.95 | 85.95 | 21,915,500 |
17 jul 2023 | 88.42 | 88.49 | 85.30 | 85.56 | 85.56 | 34,503,400 |
14 jul 2023 | 90.41 | 90.49 | 88.42 | 88.62 | 88.62 | 17,734,200 |
13 jul 2023 | 90.55 | 90.81 | 89.08 | 90.47 | 90.47 | 15,325,500 |
12 jul 2023 | 90.11 | 90.71 | 89.57 | 90.15 | 90.15 | 14,912,100 |
11 jul 2023 | 88.20 | 89.59 | 88.15 | 89.49 | 89.49 | 13,735,500 |
10 jul 2023 | 88.25 | 88.68 | 87.86 | 88.10 | 88.10 | 13,642,600 |
07 jul 2023 | 88.31 | 89.73 | 88.08 | 88.64 | 88.64 | 9,690,800 |
06 jul 2023 | 88.67 | 88.83 | 87.78 | 88.74 | 88.74 | 12,084,600 |
05 jul 2023 | 90.11 | 90.39 | 89.25 | 89.79 | 89.79 | 11,028,800 |
03 jul 2023 | 89.12 | 90.95 | 88.91 | 90.50 | 90.50 | 7,979,500 |
30 jun 2023 | 89.18 | 89.60 | 88.61 | 89.28 | 89.28 | 12,826,200 |
29 jun 2023 | 87.80 | 89.12 | 87.34 | 88.95 | 88.95 | 13,402,600 |
28 jun 2023 | 89.39 | 89.40 | 88.53 | 88.83 | 88.83 | 12,118,300 |
27 jun 2023 | 88.90 | 89.66 | 88.49 | 89.06 | 89.06 | 10,032,700 |
26 jun 2023 | 88.04 | 89.49 | 87.77 | 88.70 | 88.70 | 13,132,700 |
23 jun 2023 | 88.02 | 88.40 | 87.61 | 88.10 | 88.10 | 13,538,000 |
22 jun 2023 | 88.44 | 89.19 | 88.12 | 88.49 | 88.49 | 10,915,300 |
21 jun 2023 | 89.55 | 89.67 | 88.11 | 88.64 | 88.64 | 17,873,000 |
20 jun 2023 | 90.29 | 90.78 | 89.74 | 89.75 | 89.75 | 14,939,200 |
16 jun 2023 | 92.88 | 92.97 | 90.86 | 91.32 | 91.32 | 22,665,000 |
15 jun 2023 | 92.06 | 93.52 | 91.61 | 92.94 | 92.94 | 13,354,600 |
14 jun 2023 | 94.26 | 94.52 | 91.92 | 92.45 | 92.45 | 15,877,400 |
13 jun 2023 | 94.12 | 94.44 | 93.44 | 93.85 | 93.85 | 12,964,400 |
12 jun 2023 | 92.25 | 93.23 | 91.77 | 93.14 | 93.14 | 12,341,600 |
09 jun 2023 | 92.78 | 92.92 | 91.55 | 91.93 | 91.93 | 9,625,400 |
08 jun 2023 | 92.52 | 92.68 | 91.30 | 92.53 | 92.53 | 9,030,200 |
07 jun 2023 | 92.78 | 93.08 | 91.86 | 92.52 | 92.52 | 11,082,400 |
06 jun 2023 | 91.10 | 92.51 | 91.02 | 92.16 | 92.16 | 12,109,100 |
05 jun 2023 | 91.20 | 91.76 | 89.44 | 91.00 | 91.00 | 18,506,700 |
02 jun 2023 | 89.63 | 91.34 | 89.60 | 90.77 | 90.77 | 14,330,500 |
01 jun 2023 | 88.40 | 89.06 | 87.11 | 88.59 | 88.59 | 11,993,200 |
31 may 2023 | 87.58 | 88.17 | 87.15 | 87.96 | 87.96 | 11,440,600 |
30 may 2023 | 88.97 | 88.97 | 87.01 | 87.82 | 87.82 | 14,800,700 |
26 may 2023 | 88.49 | 89.24 | 88.10 | 88.29 | 88.29 | 12,892,700 |
25 may 2023 | 89.56 | 89.56 | 87.79 | 88.14 | 88.14 | 13,605,800 |
24 may 2023 | 89.44 | 89.49 | 88.41 | 89.07 | 89.07 | 15,350,800 |
23 may 2023 | 91.10 | 92.03 | 89.81 | 89.82 | 89.82 | 14,778,700 |
22 may 2023 | 91.33 | 91.94 | 89.89 | 91.82 | 91.82 | 14,150,600 |
19 may 2023 | 93.00 | 93.00 | 91.32 | 91.35 | 91.35 | 16,411,500 |
18 may 2023 | 92.85 | 94.24 | 92.46 | 93.76 | 93.76 | 15,014,800 |
17 may 2023 | 91.02 | 93.05 | 90.85 | 92.77 | 92.77 | 12,461,600 |
16 may 2023 | 92.04 | 92.42 | 90.78 | 90.98 | 90.98 | 17,013,300 |
15 may 2023 | 91.54 | 92.87 | 90.70 | 92.86 | 92.86 | 16,792,000 |
12 may 2023 | 92.34 | 92.88 | 91.24 | 91.99 | 91.99 | 21,817,200 |
11 may 2023 | 94.80 | 95.11 | 91.88 | 92.31 | 92.31 | 57,127,200 |
10 may 2023 | 103.00 | 103.25 | 100.04 | 101.14 | 101.14 | 19,525,200 |
09 may 2023 | 102.91 | 102.98 | 102.09 | 102.18 | 102.18 | 6,829,900 |
*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. |