Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 mar 2023 | 101.71 | 104.19 | 101.44 | 104.00 | 104.00 | 28,086,500 |
30 mar 2023 | 101.44 | 101.61 | 100.29 | 101.32 | 101.32 | 25,009,800 |
29 mar 2023 | 102.72 | 102.82 | 101.03 | 101.90 | 101.90 | 26,148,300 |
28 mar 2023 | 103.00 | 103.00 | 100.28 | 101.36 | 101.36 | 24,913,500 |
27 mar 2023 | 105.32 | 105.40 | 102.63 | 103.06 | 103.06 | 25,393,400 |
24 mar 2023 | 105.74 | 106.16 | 104.74 | 106.06 | 106.06 | 25,245,000 |
23 mar 2023 | 105.89 | 107.10 | 105.41 | 106.26 | 106.26 | 31,385,800 |
22 mar 2023 | 105.14 | 107.51 | 104.21 | 104.22 | 104.22 | 32,336,900 |
21 mar 2023 | 101.98 | 105.96 | 101.86 | 105.84 | 105.84 | 33,122,800 |
20 mar 2023 | 101.06 | 102.58 | 100.79 | 101.93 | 101.93 | 26,033,900 |
17 mar 2023 | 100.84 | 103.49 | 100.75 | 102.46 | 102.46 | 76,109,100 |
16 mar 2023 | 96.57 | 101.97 | 95.87 | 101.07 | 101.07 | 54,499,500 |
15 mar 2023 | 93.54 | 97.25 | 93.04 | 96.55 | 96.55 | 38,367,300 |
14 mar 2023 | 93.07 | 94.83 | 92.78 | 94.25 | 94.25 | 32,303,900 |
13 mar 2023 | 90.57 | 93.08 | 89.94 | 91.66 | 91.66 | 31,508,600 |
10 mar 2023 | 92.50 | 93.18 | 90.80 | 91.01 | 91.01 | 32,831,700 |
09 mar 2023 | 94.49 | 95.92 | 92.36 | 92.66 | 92.66 | 24,438,900 |
08 mar 2023 | 94.40 | 96.24 | 94.40 | 94.65 | 94.65 | 25,395,200 |
07 mar 2023 | 95.42 | 96.09 | 93.84 | 94.17 | 94.17 | 24,101,500 |
06 mar 2023 | 94.36 | 96.30 | 94.30 | 95.58 | 95.58 | 28,288,200 |
03 mar 2023 | 92.74 | 94.11 | 92.66 | 94.02 | 94.02 | 30,220,900 |
02 mar 2023 | 89.86 | 92.48 | 89.77 | 92.31 | 92.31 | 23,328,600 |
01 mar 2023 | 90.16 | 91.20 | 89.85 | 90.51 | 90.51 | 26,323,900 |
28 feb 2023 | 89.54 | 91.45 | 89.52 | 90.30 | 90.30 | 30,546,900 |
27 feb 2023 | 90.09 | 90.45 | 89.61 | 90.10 | 90.10 | 22,724,300 |
24 feb 2023 | 89.63 | 90.13 | 88.86 | 89.35 | 89.35 | 31,295,600 |
23 feb 2023 | 92.13 | 92.13 | 90.01 | 91.07 | 91.07 | 32,423,700 |
22 feb 2023 | 91.93 | 92.36 | 90.87 | 91.80 | 91.80 | 29,891,100 |
21 feb 2023 | 93.24 | 93.42 | 92.00 | 92.05 | 92.05 | 28,367,200 |
17 feb 2023 | 95.07 | 95.75 | 93.45 | 94.59 | 94.59 | 31,095,100 |
16 feb 2023 | 95.54 | 97.88 | 94.97 | 95.78 | 95.78 | 35,642,100 |
15 feb 2023 | 94.74 | 97.34 | 94.36 | 97.10 | 97.10 | 36,964,500 |
14 feb 2023 | 94.66 | 95.18 | 92.65 | 94.95 | 94.95 | 42,513,100 |
13 feb 2023 | 95.01 | 95.35 | 94.05 | 95.00 | 95.00 | 43,116,600 |
10 feb 2023 | 95.74 | 97.02 | 94.53 | 94.86 | 94.86 | 49,325,300 |
09 feb 2023 | 100.54 | 100.61 | 93.86 | 95.46 | 95.46 | 97,798,600 |
08 feb 2023 | 102.69 | 103.58 | 98.46 | 100.00 | 100.00 | 73,546,000 |
07 feb 2023 | 103.63 | 108.67 | 103.55 | 108.04 | 108.04 | 33,738,800 |
06 feb 2023 | 102.68 | 104.70 | 102.21 | 103.47 | 103.47 | 25,573,000 |
03 feb 2023 | 103.51 | 108.02 | 103.30 | 105.22 | 105.22 | 36,823,400 |
02 feb 2023 | 106.79 | 108.82 | 106.54 | 108.80 | 108.80 | 46,622,600 |
01 feb 2023 | 99.74 | 102.19 | 98.42 | 101.43 | 101.43 | 26,392,600 |
31 ene 2023 | 97.86 | 99.91 | 97.79 | 99.87 | 99.87 | 22,306,800 |
30 ene 2023 | 98.75 | 99.41 | 97.52 | 97.95 | 97.95 | 24,365,100 |
27 ene 2023 | 99.05 | 101.58 | 98.97 | 100.71 | 100.71 | 29,020,400 |
26 ene 2023 | 98.28 | 99.21 | 96.82 | 99.16 | 99.16 | 24,542,100 |
25 ene 2023 | 97.20 | 97.72 | 95.26 | 96.73 | 96.73 | 31,000,900 |
24 ene 2023 | 99.55 | 101.09 | 98.70 | 99.21 | 99.21 | 27,391,400 |
23 ene 2023 | 99.13 | 101.40 | 98.75 | 101.21 | 101.21 | 31,791,800 |
20 ene 2023 | 95.95 | 99.42 | 95.91 | 99.28 | 99.28 | 53,704,800 |
19 ene 2023 | 91.39 | 94.40 | 91.38 | 93.91 | 93.91 | 28,707,700 |
18 ene 2023 | 92.94 | 93.59 | 91.40 | 91.78 | 91.78 | 19,641,600 |
17 ene 2023 | 92.78 | 92.97 | 90.84 | 92.16 | 92.16 | 22,935,800 |
13 ene 2023 | 91.53 | 92.98 | 90.93 | 92.80 | 92.80 | 18,630,700 |
12 ene 2023 | 92.40 | 92.62 | 90.57 | 91.91 | 91.91 | 22,754,200 |
11 ene 2023 | 90.06 | 92.45 | 89.74 | 92.26 | 92.26 | 25,998,800 |
10 ene 2023 | 86.72 | 89.47 | 86.70 | 89.24 | 89.24 | 22,855,600 |
09 ene 2023 | 89.19 | 90.83 | 88.58 | 88.80 | 88.80 | 22,996,700 |
06 ene 2023 | 87.36 | 88.47 | 85.57 | 88.16 | 88.16 | 26,612,600 |
05 ene 2023 | 88.07 | 88.21 | 86.56 | 86.77 | 86.77 | 23,136,100 |
04 ene 2023 | 91.01 | 91.24 | 87.80 | 88.71 | 88.71 | 27,046,500 |
03 ene 2023 | 89.83 | 91.55 | 89.02 | 89.70 | 89.70 | 20,738,500 |
30 dic 2022 | 87.36 | 88.83 | 87.03 | 88.73 | 88.73 | 19,190,300 |
29 dic 2022 | 87.03 | 89.36 | 86.99 | 88.95 | 88.95 | 18,280,700 |
28 dic 2022 | 87.50 | 88.52 | 86.37 | 86.46 | 86.46 | 17,879,600 |
27 dic 2022 | 89.31 | 89.50 | 87.54 | 87.93 | 87.93 | 15,470,900 |
23 dic 2022 | 87.62 | 90.10 | 87.62 | 89.81 | 89.81 | 17,815,000 |
22 dic 2022 | 88.93 | 89.18 | 86.94 | 88.26 | 88.26 | 23,656,100 |
21 dic 2022 | 89.73 | 90.92 | 88.91 | 90.25 | 90.25 | 20,336,400 |
20 dic 2022 | 88.73 | 89.78 | 88.04 | 89.63 | 89.63 | 21,976,800 |
19 dic 2022 | 90.88 | 91.20 | 88.93 | 89.15 | 89.15 | 23,020,500 |
16 dic 2022 | 91.20 | 91.75 | 90.01 | 90.86 | 90.86 | 48,485,500 |
15 dic 2022 | 93.54 | 94.03 | 90.43 | 91.20 | 91.20 | 28,298,800 |
14 dic 2022 | 95.54 | 97.22 | 93.94 | 95.31 | 95.31 | 26,452,900 |
13 dic 2022 | 98.07 | 99.80 | 95.38 | 95.85 | 95.85 | 34,788,500 |
12 dic 2022 | 93.09 | 93.88 | 91.90 | 93.56 | 93.56 | 27,380,900 |
09 dic 2022 | 93.90 | 94.49 | 93.02 | 93.07 | 93.07 | 21,885,300 |
08 dic 2022 | 95.69 | 95.87 | 93.80 | 93.95 | 93.95 | 25,593,200 |
07 dic 2022 | 96.77 | 97.31 | 95.03 | 95.15 | 95.15 | 26,647,900 |
06 dic 2022 | 99.67 | 100.21 | 96.76 | 97.31 | 97.31 | 20,877,600 |
05 dic 2022 | 99.82 | 101.75 | 99.36 | 99.87 | 99.87 | 19,955,500 |
02 dic 2022 | 99.37 | 101.15 | 99.17 | 100.83 | 100.83 | 18,821,500 |
01 dic 2022 | 101.40 | 102.59 | 100.67 | 101.28 | 101.28 | 21,771,500 |
30 nov 2022 | 95.12 | 101.45 | 94.67 | 101.45 | 101.45 | 39,888,100 |
29 nov 2022 | 96.00 | 96.39 | 94.39 | 95.44 | 95.44 | 20,220,000 |
28 nov 2022 | 97.20 | 97.83 | 95.89 | 96.25 | 96.25 | 19,974,500 |
25 nov 2022 | 98.46 | 98.94 | 97.53 | 97.60 | 97.60 | 8,567,800 |
23 nov 2022 | 97.34 | 99.07 | 97.34 | 98.82 | 98.82 | 17,568,900 |
22 nov 2022 | 96.16 | 97.55 | 94.41 | 97.33 | 97.33 | 18,868,900 |
21 nov 2022 | 97.56 | 98.72 | 95.67 | 95.83 | 95.83 | 18,696,900 |
18 nov 2022 | 99.01 | 99.16 | 96.74 | 97.80 | 97.80 | 24,969,900 |
17 nov 2022 | 97.18 | 99.48 | 97.10 | 98.50 | 98.50 | 21,818,700 |
16 nov 2022 | 98.02 | 99.85 | 97.90 | 98.99 | 98.99 | 24,660,200 |
15 nov 2022 | 98.67 | 100.42 | 97.02 | 98.72 | 98.72 | 31,831,000 |
14 nov 2022 | 95.50 | 97.18 | 95.11 | 96.03 | 96.03 | 24,170,100 |
11 nov 2022 | 94.71 | 97.36 | 94.16 | 96.73 | 96.73 | 30,569,100 |
10 nov 2022 | 92.34 | 94.55 | 91.65 | 94.17 | 94.17 | 42,371,200 |
09 nov 2022 | 88.54 | 89.49 | 87.36 | 87.40 | 87.40 | 26,743,900 |
08 nov 2022 | 89.16 | 90.40 | 87.65 | 88.91 | 88.91 | 30,172,000 |
07 nov 2022 | 87.34 | 88.94 | 86.96 | 88.65 | 88.65 | 26,899,900 |
*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. |