Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 91.45 | 91.47 | 91.15 | 91.20 | 91.20 | 2,679 |
13 jun 2024 | 91.72 | 91.88 | 91.63 | 91.75 | 91.75 | 2,862 |
12 jun 2024 | 91.95 | 92.50 | 91.93 | 92.03 | 92.03 | 4,521 |
11 jun 2024 | 92.25 | 92.30 | 91.85 | 91.95 | 91.95 | 3,984 |
10 jun 2024 | 92.20 | 92.57 | 92.13 | 92.25 | 92.25 | 4,059 |
07 jun 2024 | 92.25 | 92.68 | 92.00 | 92.53 | 92.53 | 6,919 |
06 jun 2024 | 91.80 | 92.38 | 91.80 | 92.15 | 92.15 | 5,512 |
05 jun 2024 | 92.57 | 92.90 | 92.00 | 92.10 | 92.10 | 8,579 |
04 jun 2024 | 93.50 | 93.60 | 92.43 | 92.70 | 92.70 | 10,182 |
03 jun 2024 | 94.90 | 94.95 | 93.50 | 93.65 | 93.65 | 7,457 |
31 may 2024 | 94.20 | 94.60 | 93.57 | 94.35 | 94.35 | 7,386 |
30 may 2024 | 93.78 | 95.00 | 93.53 | 93.97 | 93.97 | 8,898 |
29 may 2024 | 94.82 | 94.93 | 93.53 | 93.78 | 93.78 | 11,129 |
28 may 2024 | 94.07 | 94.32 | 93.25 | 93.80 | 93.80 | 9,823 |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 94.45 | 94.80 | 94.05 | 94.28 | 94.28 | 6,763 |
23 may 2024 | 95.20 | 96.00 | 94.32 | 94.53 | 94.53 | 11,187 |
22 may 2024 | 96.40 | 96.40 | 95.13 | 95.40 | 95.40 | 10,913 |
21 may 2024 | 96.20 | 96.93 | 95.75 | 96.40 | 96.40 | 14,464 |
20 may 2024 | 96.68 | 97.38 | 96.13 | 96.93 | 96.93 | 13,053 |
17 may 2024 | 98.25 | 98.25 | 96.18 | 96.50 | 96.50 | 22,603 |
16 may 2024 | 97.38 | 100.10 | 96.43 | 98.38 | 98.38 | 24,942 |
15 may 2024 | 98.60 | 98.63 | 97.00 | 97.50 | 97.50 | 20,206 |
14 may 2024 | 98.50 | 99.10 | 97.90 | 98.32 | 98.32 | 18,413 |
13 may 2024 | 98.68 | 99.47 | 96.97 | 97.47 | 97.47 | 30,183 |
10 may 2024 | 97.72 | 99.80 | 97.60 | 98.38 | 98.38 | 30,455 |
09 may 2024 | 98.80 | 99.30 | 97.47 | 97.72 | 97.72 | 25,679 |
08 may 2024 | 98.18 | 99.45 | 97.22 | 98.72 | 98.72 | 35,296 |
07 may 2024 | 98.85 | 100.55 | 98.10 | 98.32 | 98.32 | 38,401 |
06 may 2024 | 98.75 | 99.05 | 97.82 | 98.18 | 98.18 | 22,266 |
03 may 2024 | 99.93 | 99.93 | 98.82 | 98.95 | 98.95 | 23,818 |
02 may 2024 | 100.05 | 100.68 | 99.38 | 99.93 | 99.93 | 25,581 |
01 may 2024 | 102.63 | 103.53 | 100.32 | 100.43 | 100.43 | 31,304 |
30 abr 2024 | 102.72 | 103.93 | 102.03 | 102.47 | 102.47 | 22,711 |
29 abr 2024 | 101.93 | 103.03 | 101.35 | 102.47 | 102.47 | 28,292 |
26 abr 2024 | 104.50 | 104.55 | 102.22 | 102.47 | 102.47 | 24,607 |
25 abr 2024 | 106.90 | 106.90 | 104.38 | 105.00 | 105.00 | 24,166 |
24 abr 2024 | 107.03 | 108.40 | 106.80 | 107.45 | 107.45 | 18,812 |
23 abr 2024 | 105.55 | 108.55 | 105.55 | 107.95 | 107.95 | 31,080 |
22 abr 2024 | 104.85 | 105.93 | 104.40 | 105.50 | 105.50 | 21,060 |
19 abr 2024 | 102.65 | 104.97 | 102.25 | 104.82 | 104.82 | 18,048 |
18 abr 2024 | 102.18 | 102.82 | 101.18 | 102.70 | 102.70 | 23,878 |
17 abr 2024 | 102.80 | 103.55 | 102.28 | 102.72 | 102.72 | 16,931 |
16 abr 2024 | 102.50 | 104.20 | 102.18 | 102.82 | 102.82 | 20,358 |
15 abr 2024 | 102.30 | 102.80 | 101.07 | 102.45 | 102.45 | 33,872 |
12 abr 2024 | 105.13 | 106.03 | 102.05 | 102.07 | 102.07 | 31,283 |
11 abr 2024 | 105.60 | 106.68 | 105.07 | 105.80 | 105.80 | 18,942 |
10 abr 2024 | 109.15 | 109.65 | 104.82 | 105.55 | 105.55 | 36,993 |
09 abr 2024 | 108.05 | 109.18 | 107.15 | 108.57 | 108.57 | 23,672 |
08 abr 2024 | 107.47 | 108.35 | 106.63 | 107.93 | 107.93 | 30,480 |
05 abr 2024 | 105.50 | 108.00 | 105.38 | 107.90 | 107.90 | 35,303 |
04 abr 2024 | 104.75 | 105.40 | 103.95 | 105.00 | 105.00 | 20,047 |
03 abr 2024 | 104.00 | 105.72 | 104.00 | 104.75 | 104.75 | 24,354 |
02 abr 2024 | 103.45 | 104.80 | 102.90 | 103.72 | 103.72 | 26,899 |
01 abr 2024 | 100.25 | 104.25 | 100.18 | 103.50 | 103.50 | 31,013 |
28 mar 2024 | 101.45 | 102.85 | 100.68 | 101.45 | 101.45 | 21,028 |
27 mar 2024 | 101.65 | 102.43 | 101.25 | 101.60 | 101.60 | 14,086 |
26 mar 2024 | 101.95 | 102.72 | 101.22 | 101.35 | 101.35 | 20,514 |
25 mar 2024 | 99.60 | 101.85 | 99.20 | 101.68 | 101.68 | 18,990 |
22 mar 2024 | 99.30 | 100.35 | 98.63 | 99.70 | 99.70 | 15,715 |
21 mar 2024 | 100.25 | 100.95 | 98.80 | 99.30 | 99.30 | 22,049 |
20 mar 2024 | 101.65 | 102.03 | 100.28 | 100.63 | 100.63 | 15,888 |
19 mar 2024 | 102.75 | 103.00 | 100.03 | 101.25 | 101.25 | 27,101 |
18 mar 2024 | 102.10 | 103.47 | 102.10 | 103.03 | 103.03 | 15,959 |
15 mar 2024 | 101.47 | 102.95 | 100.95 | 102.47 | 102.47 | 19,455 |
14 mar 2024 | 101.70 | 101.95 | 100.90 | 101.43 | 101.43 | 12,280 |
13 mar 2024 | 101.72 | 101.95 | 100.78 | 101.72 | 101.72 | 21,825 |
12 mar 2024 | 101.00 | 102.32 | 100.20 | 102.20 | 102.20 | 26,727 |
11 mar 2024 | 101.80 | 102.53 | 100.97 | 101.05 | 101.05 | 24,816 |
08 mar 2024 | 101.03 | 101.97 | 100.68 | 101.82 | 101.82 | 23,696 |
07 mar 2024 | 100.75 | 101.47 | 100.50 | 101.15 | 101.15 | 19,993 |
06 mar 2024 | 101.45 | 101.63 | 99.70 | 100.50 | 100.50 | 17,784 |
05 mar 2024 | 102.18 | 103.00 | 100.95 | 101.60 | 101.60 | 16,639 |
04 mar 2024 | 101.80 | 102.35 | 101.25 | 102.13 | 102.13 | 18,359 |
01 mar 2024 | 100.20 | 102.22 | 99.65 | 102.05 | 102.05 | 13,070 |
29 feb 2024 | 99.53 | 100.93 | 99.53 | 100.20 | 100.20 | 10,849 |
28 feb 2024 | 99.60 | 100.43 | 99.13 | 99.55 | 99.55 | 10,853 |
27 feb 2024 | 99.75 | 100.35 | 99.05 | 99.32 | 99.32 | 13,272 |
26 feb 2024 | 99.25 | 100.25 | 98.65 | 99.85 | 99.85 | 13,569 |
23 feb 2024 | 99.15 | 99.88 | 98.63 | 99.38 | 99.38 | 10,819 |
22 feb 2024 | 97.97 | 99.75 | 97.97 | 98.93 | 98.93 | 14,716 |
21 feb 2024 | 97.82 | 98.57 | 97.60 | 97.97 | 97.97 | 7,535 |
20 feb 2024 | 98.30 | 99.00 | 97.90 | 98.18 | 98.18 | 11,025 |
16 feb 2024 | 97.88 | 98.13 | 97.13 | 97.75 | 97.75 | 6,817 |
15 feb 2024 | 97.28 | 98.20 | 96.53 | 97.70 | 97.70 | 12,973 |
14 feb 2024 | 94.68 | 97.57 | 94.68 | 96.78 | 96.78 | 14,143 |
13 feb 2024 | 95.28 | 95.40 | 93.88 | 94.70 | 94.70 | 10,511 |
12 feb 2024 | 94.95 | 95.40 | 94.38 | 94.88 | 94.88 | 8,361 |
09 feb 2024 | 95.28 | 96.18 | 94.93 | 95.00 | 95.00 | 8,654 |
08 feb 2024 | 95.25 | 95.55 | 94.18 | 94.88 | 94.88 | 9,756 |
07 feb 2024 | 95.47 | 96.78 | 95.20 | 95.57 | 95.57 | 9,955 |
06 feb 2024 | 95.75 | 95.93 | 94.88 | 95.20 | 95.20 | 9,543 |
05 feb 2024 | 97.13 | 97.13 | 95.80 | 96.05 | 96.05 | 10,333 |
02 feb 2024 | 97.20 | 97.82 | 97.10 | 97.50 | 97.50 | 6,666 |
01 feb 2024 | 97.55 | 97.97 | 96.32 | 97.20 | 97.20 | 10,890 |
31 ene 2024 | 97.35 | 98.35 | 97.05 | 97.90 | 97.90 | 9,487 |
30 ene 2024 | 96.05 | 97.97 | 96.05 | 97.75 | 97.75 | 13,413 |
29 ene 2024 | 95.72 | 96.35 | 95.57 | 96.28 | 96.28 | 7,255 |
26 ene 2024 | 94.85 | 96.20 | 94.85 | 96.00 | 96.00 | 12,620 |
25 ene 2024 | 94.90 | 95.35 | 94.55 | 95.25 | 95.25 | 10,766 |
*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. |