Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 102.20 | 103.70 | 102.00 | 102.00 | 102.00 | 62,285 |
02 may 2024 | 101.50 | 103.50 | 100.90 | 101.60 | 101.60 | 117,189 |
30 abr 2024 | 100.60 | 102.70 | 99.65 | 101.00 | 101.00 | 82,624 |
29 abr 2024 | 101.10 | 101.60 | 99.15 | 100.40 | 100.40 | 70,865 |
26 abr 2024 | 99.80 | 101.70 | 99.50 | 100.50 | 100.50 | 55,957 |
25 abr 2024 | 100.80 | 102.20 | 99.05 | 99.20 | 99.20 | 95,926 |
24 abr 2024 | 102.40 | 103.40 | 100.90 | 101.40 | 101.40 | 93,149 |
23 abr 2024 | 101.80 | 102.10 | 99.45 | 102.00 | 102.00 | 61,420 |
22 abr 2024 | 102.50 | 102.60 | 99.40 | 101.30 | 101.30 | 83,502 |
19 abr 2024 | 98.70 | 99.05 | 97.40 | 98.90 | 98.90 | 99,223 |
18 abr 2024 | 99.65 | 100.20 | 97.90 | 100.00 | 100.00 | 68,248 |
17 abr 2024 | 99.85 | 101.10 | 98.65 | 99.95 | 99.95 | 133,147 |
16 abr 2024 | 97.45 | 98.00 | 96.15 | 97.60 | 97.60 | 75,370 |
15 abr 2024 | 99.00 | 99.50 | 96.80 | 99.00 | 99.00 | 116,288 |
12 abr 2024 | 102.40 | 102.70 | 97.75 | 99.50 | 99.50 | 190,667 |
11 abr 2024 | 107.10 | 107.90 | 98.40 | 101.60 | 101.60 | 278,063 |
10 abr 2024 | 107.80 | 109.00 | 106.00 | 106.00 | 106.00 | 89,716 |
09 abr 2024 | 105.30 | 107.40 | 105.20 | 107.00 | 107.00 | 91,160 |
08 abr 2024 | 103.60 | 106.20 | 103.50 | 105.20 | 105.20 | 57,209 |
05 abr 2024 | 103.20 | 104.20 | 101.80 | 103.80 | 103.80 | 68,895 |
04 abr 2024 | 106.00 | 106.80 | 103.70 | 104.00 | 104.00 | 81,230 |
03 abr 2024 | 104.40 | 106.30 | 103.00 | 106.10 | 106.10 | 72,815 |
02 abr 2024 | 104.00 | 106.80 | 103.70 | 104.40 | 104.40 | 96,331 |
28 mar 2024 | 104.00 | 105.90 | 102.90 | 104.40 | 104.40 | 87,104 |
27 mar 2024 | 99.50 | 104.30 | 99.25 | 103.70 | 103.70 | 116,792 |
26 mar 2024 | 104.20 | 105.90 | 97.05 | 100.00 | 100.00 | 292,490 |
25 mar 2024 | 107.70 | 107.80 | 103.30 | 104.00 | 104.00 | 105,095 |
22 mar 2024 | 108.00 | 110.10 | 107.50 | 107.50 | 107.50 | 60,999 |
21 mar 2024 | 107.60 | 109.10 | 106.00 | 107.90 | 107.90 | 64,139 |
20 mar 2024 | 106.40 | 106.80 | 105.50 | 106.30 | 106.30 | 39,101 |
19 mar 2024 | 105.80 | 107.40 | 104.00 | 106.40 | 106.40 | 75,802 |
18 mar 2024 | 105.50 | 107.40 | 105.20 | 106.10 | 106.10 | 67,203 |
15 mar 2024 | 101.80 | 106.20 | 101.40 | 105.20 | 105.20 | 221,245 |
14 mar 2024 | 104.00 | 104.00 | 101.90 | 102.10 | 102.10 | 72,707 |
13 mar 2024 | 104.90 | 105.10 | 103.30 | 103.30 | 103.30 | 104,086 |
12 mar 2024 | 103.80 | 104.90 | 102.40 | 104.50 | 104.50 | 89,730 |
11 mar 2024 | 103.80 | 104.10 | 100.20 | 101.70 | 101.70 | 84,042 |
08 mar 2024 | 104.20 | 106.00 | 103.40 | 104.80 | 104.80 | 97,371 |
07 mar 2024 | 109.70 | 110.10 | 103.30 | 104.00 | 104.00 | 215,237 |
06 mar 2024 | 109.10 | 110.70 | 107.60 | 110.30 | 110.30 | 74,658 |
05 mar 2024 | 107.80 | 110.10 | 107.20 | 109.10 | 109.10 | 76,404 |
04 mar 2024 | 107.60 | 108.40 | 106.60 | 108.40 | 108.40 | 73,578 |
01 mar 2024 | 109.50 | 109.50 | 105.40 | 107.10 | 107.10 | 72,120 |
29 feb 2024 | 107.50 | 111.20 | 107.20 | 108.40 | 108.40 | 150,135 |
28 feb 2024 | 108.70 | 109.40 | 106.90 | 107.50 | 107.50 | 105,928 |
27 feb 2024 | 104.80 | 109.60 | 104.60 | 109.00 | 109.00 | 196,584 |
26 feb 2024 | 104.00 | 105.80 | 103.60 | 104.10 | 104.10 | 120,674 |
23 feb 2024 | 102.20 | 107.10 | 102.20 | 104.00 | 104.00 | 196,219 |
22 feb 2024 | 95.20 | 105.70 | 94.20 | 102.10 | 102.10 | 433,137 |
21 feb 2024 | 90.50 | 91.30 | 88.85 | 90.00 | 90.00 | 116,045 |
20 feb 2024 | 90.30 | 91.45 | 89.60 | 91.05 | 91.05 | 54,948 |
19 feb 2024 | 89.35 | 91.30 | 88.55 | 91.10 | 91.10 | 92,164 |
16 feb 2024 | 90.45 | 91.50 | 88.90 | 90.30 | 90.30 | 153,062 |
15 feb 2024 | 95.15 | 96.80 | 89.25 | 90.10 | 90.10 | - |
14 feb 2024 | 92.05 | 95.10 | 91.95 | 95.10 | 95.10 | 115,610 |
13 feb 2024 | 92.65 | 93.05 | 91.55 | 92.40 | 92.40 | 78,768 |
12 feb 2024 | 91.10 | 93.55 | 91.10 | 93.25 | 93.25 | 108,328 |
09 feb 2024 | 86.80 | 91.05 | 86.80 | 90.80 | 90.80 | 142,800 |
08 feb 2024 | 92.00 | 92.35 | 86.55 | 87.25 | 87.25 | 202,049 |
07 feb 2024 | 94.40 | 95.75 | 92.75 | 92.90 | 92.90 | 90,613 |
06 feb 2024 | 93.55 | 95.95 | 93.25 | 94.05 | 94.05 | 160,538 |
05 feb 2024 | 93.10 | 93.60 | 91.95 | 93.50 | 93.50 | 100,693 |
02 feb 2024 | 94.60 | 94.85 | 92.55 | 93.00 | 93.00 | 74,735 |
01 feb 2024 | 94.70 | 96.35 | 93.55 | 93.90 | 93.90 | 83,171 |
31 ene 2024 | 95.25 | 96.00 | 93.60 | 94.90 | 94.90 | 85,733 |
30 ene 2024 | 94.85 | 95.50 | 93.95 | 95.05 | 95.05 | 48,545 |
29 ene 2024 | 95.15 | 95.30 | 92.25 | 94.50 | 94.50 | 94,084 |
26 ene 2024 | 93.40 | 96.50 | 92.80 | 95.45 | 95.45 | 113,441 |
25 ene 2024 | 95.00 | 95.35 | 92.50 | 93.15 | 93.15 | 69,777 |
24 ene 2024 | 95.00 | 96.15 | 94.00 | 95.40 | 95.40 | 171,253 |
23 ene 2024 | 93.20 | 94.50 | 92.00 | 94.50 | 94.50 | 137,851 |
22 ene 2024 | 90.75 | 93.05 | 90.50 | 92.85 | 92.85 | 84,606 |
19 ene 2024 | 90.00 | 92.00 | 89.30 | 90.05 | 90.05 | 103,400 |
18 ene 2024 | 87.25 | 89.45 | 86.95 | 89.40 | 89.40 | 63,459 |
17 ene 2024 | 89.40 | 89.40 | 84.80 | 87.00 | 87.00 | 148,878 |
16 ene 2024 | 89.50 | 90.75 | 88.95 | 90.75 | 90.75 | 84,460 |
15 ene 2024 | 93.10 | 93.10 | 89.70 | 90.50 | 90.50 | 76,729 |
12 ene 2024 | 92.00 | 93.45 | 92.00 | 92.80 | 92.80 | 53,434 |
11 ene 2024 | 93.40 | 94.15 | 91.85 | 91.85 | 91.85 | 74,563 |
10 ene 2024 | 91.75 | 92.95 | 90.90 | 92.70 | 92.70 | 63,312 |
09 ene 2024 | 92.50 | 92.50 | 90.10 | 92.05 | 92.05 | 100,509 |
08 ene 2024 | 89.90 | 92.05 | 89.35 | 91.80 | 91.80 | 64,534 |
05 ene 2024 | 88.00 | 91.25 | 86.80 | 90.40 | 90.40 | 120,266 |
04 ene 2024 | 90.05 | 90.90 | 87.50 | 88.80 | 88.80 | 79,806 |
03 ene 2024 | 92.00 | 92.25 | 89.20 | 90.15 | 90.15 | 106,226 |
02 ene 2024 | 94.55 | 95.90 | 92.70 | 92.70 | 92.70 | 78,009 |
29 dic 2023 | 94.60 | 95.40 | 93.95 | 94.35 | 94.35 | 17,629 |
28 dic 2023 | 96.00 | 96.05 | 93.65 | 94.45 | 94.45 | 62,297 |
27 dic 2023 | 95.70 | 97.15 | 95.50 | 95.95 | 95.95 | 55,982 |
22 dic 2023 | 96.00 | 97.00 | 94.90 | 95.20 | 95.20 | 89,816 |
21 dic 2023 | 94.15 | 96.70 | 93.80 | 96.45 | 96.45 | 122,053 |
20 dic 2023 | 91.15 | 94.90 | 91.15 | 94.85 | 94.85 | 138,800 |
19 dic 2023 | 88.35 | 92.55 | 87.65 | 90.90 | 90.90 | 106,509 |
18 dic 2023 | 91.80 | 91.80 | 86.70 | 88.60 | 88.60 | 154,208 |
15 dic 2023 | 92.55 | 94.55 | 92.50 | 93.00 | 93.00 | 269,868 |
14 dic 2023 | 88.60 | 92.85 | 88.20 | 92.40 | 92.40 | 188,849 |
13 dic 2023 | 85.65 | 86.90 | 85.65 | 86.90 | 86.90 | 82,645 |
12 dic 2023 | 86.85 | 87.70 | 85.50 | 85.80 | 85.80 | 67,879 |
11 dic 2023 | 86.25 | 86.60 | 85.35 | 86.60 | 86.60 | 86,534 |
08 dic 2023 | 86.40 | 87.00 | 85.35 | 86.10 | 86.10 | 66,377 |
*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. |