Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 99.43 | 99.88 | 98.63 | 99.60 | 99.60 | 15,801 |
20 may 2024 | 100.45 | 100.80 | 99.28 | 99.95 | 99.95 | 17,060 |
17 may 2024 | 101.75 | 101.75 | 99.63 | 100.05 | 100.05 | 17,060 |
16 may 2024 | 100.57 | 103.10 | 99.47 | 101.63 | 101.63 | 18,770 |
15 may 2024 | 101.10 | 101.32 | 100.32 | 100.88 | 100.88 | 12,823 |
14 may 2024 | 100.97 | 101.75 | 100.45 | 100.93 | 100.93 | 12,333 |
13 may 2024 | 101.68 | 102.43 | 99.82 | 100.05 | 100.05 | 23,811 |
10 may 2024 | 101.10 | 102.90 | 100.90 | 101.45 | 101.45 | 20,888 |
09 may 2024 | 102.47 | 102.78 | 100.88 | 101.05 | 101.05 | 18,659 |
08 may 2024 | 102.47 | 103.15 | 101.28 | 102.45 | 102.45 | 22,683 |
07 may 2024 | 102.85 | 104.55 | 102.40 | 102.50 | 102.50 | 24,195 |
06 may 2024 | 102.78 | 102.85 | 101.80 | 102.15 | 102.15 | 9,941 |
03 may 2024 | 103.57 | 103.57 | 102.57 | 102.85 | 102.85 | 10,517 |
02 may 2024 | 103.43 | 104.18 | 102.90 | 103.53 | 103.53 | 10,207 |
01 may 2024 | 105.63 | 106.38 | 103.55 | 103.63 | 103.63 | 10,581 |
30 abr 2024 | 105.70 | 106.75 | 104.90 | 105.43 | 105.43 | 9,941 |
29 abr 2024 | 105.43 | 105.78 | 104.78 | 105.45 | 105.45 | 13,290 |
26 abr 2024 | 107.47 | 107.47 | 105.47 | 105.95 | 105.95 | 9,546 |
25 abr 2024 | 109.43 | 109.43 | 107.18 | 107.80 | 107.80 | 9,577 |
24 abr 2024 | 109.13 | 110.32 | 108.78 | 109.85 | 109.85 | 7,380 |
23 abr 2024 | 107.70 | 110.45 | 107.68 | 109.95 | 109.95 | 12,119 |
22 abr 2024 | 106.47 | 107.97 | 106.10 | 107.68 | 107.68 | 11,993 |
19 abr 2024 | 104.05 | 106.57 | 104.00 | 106.47 | 106.47 | 5,885 |
18 abr 2024 | 103.65 | 104.40 | 102.88 | 104.35 | 104.35 | 7,919 |
17 abr 2024 | 104.13 | 104.85 | 103.80 | 104.30 | 104.30 | 4,810 |
16 abr 2024 | 103.85 | 105.05 | 103.25 | 104.03 | 104.03 | 7,120 |
15 abr 2024 | 104.35 | 104.75 | 102.55 | 103.75 | 103.75 | 13,050 |
12 abr 2024 | 107.25 | 108.03 | 104.00 | 104.25 | 104.25 | 9,803 |
11 abr 2024 | 107.63 | 108.47 | 107.15 | 107.63 | 107.63 | 6,346 |
10 abr 2024 | 110.75 | 111.25 | 106.75 | 107.50 | 107.50 | 13,215 |
09 abr 2024 | 110.28 | 111.10 | 109.03 | 110.38 | 110.38 | 10,501 |
08 abr 2024 | 109.00 | 110.50 | 108.53 | 110.20 | 110.20 | 9,942 |
05 abr 2024 | 107.50 | 109.75 | 107.50 | 109.35 | 109.35 | 12,283 |
04 abr 2024 | 106.88 | 107.43 | 106.18 | 107.25 | 107.25 | 5,839 |
03 abr 2024 | 105.70 | 107.43 | 105.70 | 106.93 | 106.93 | 7,400 |
02 abr 2024 | 105.50 | 106.63 | 104.93 | 105.60 | 105.60 | 7,239 |
01 abr 2024 | 102.80 | 106.13 | 102.75 | 105.53 | 105.53 | 5,709 |
28 mar 2024 | 103.85 | 105.05 | 103.15 | 104.00 | 104.00 | 5,715 |
27 mar 2024 | 103.95 | 104.70 | 103.72 | 103.97 | 103.97 | 3,681 |
26 mar 2024 | 104.05 | 104.88 | 103.70 | 103.85 | 103.85 | 5,825 |
25 mar 2024 | 102.10 | 104.15 | 101.68 | 103.93 | 103.93 | 5,770 |
22 mar 2024 | 101.90 | 102.78 | 101.28 | 102.07 | 102.07 | 4,859 |
21 mar 2024 | 103.05 | 103.30 | 101.35 | 101.90 | 101.90 | 6,935 |
20 mar 2024 | 104.28 | 104.72 | 103.15 | 103.32 | 103.32 | 5,406 |
19 mar 2024 | 105.05 | 105.18 | 103.00 | 103.95 | 103.95 | 8,034 |
18 mar 2024 | 104.38 | 105.60 | 104.38 | 105.30 | 105.30 | 5,840 |
15 mar 2024 | 103.57 | 105.00 | 103.05 | 104.50 | 104.50 | 8,199 |
14 mar 2024 | 103.60 | 103.88 | 103.05 | 103.50 | 103.50 | 4,048 |
13 mar 2024 | 103.47 | 103.85 | 102.90 | 103.72 | 103.72 | 6,192 |
12 mar 2024 | 102.85 | 103.93 | 102.07 | 103.85 | 103.85 | 6,786 |
11 mar 2024 | 103.68 | 104.45 | 103.00 | 103.07 | 103.07 | 8,838 |
08 mar 2024 | 102.90 | 103.82 | 102.55 | 103.70 | 103.70 | 6,207 |
07 mar 2024 | 102.63 | 103.22 | 102.38 | 103.00 | 103.00 | 6,409 |
06 mar 2024 | 103.18 | 103.25 | 101.78 | 102.40 | 102.40 | 7,511 |
05 mar 2024 | 103.28 | 104.07 | 102.75 | 103.18 | 103.18 | 7,713 |
04 mar 2024 | 102.95 | 103.50 | 102.45 | 103.30 | 103.30 | 9,089 |
01 mar 2024 | 101.50 | 103.22 | 101.03 | 103.00 | 103.00 | 7,816 |
29 feb 2024 | 100.93 | 101.95 | 100.85 | 101.47 | 101.47 | 5,672 |
28 feb 2024 | 100.57 | 101.53 | 100.32 | 100.80 | 100.80 | 5,716 |
27 feb 2024 | 100.50 | 101.07 | 100.07 | 100.45 | 100.45 | 6,292 |
26 feb 2024 | 100.20 | 100.75 | 99.47 | 100.55 | 100.55 | 6,237 |
23 feb 2024 | 99.95 | 100.50 | 99.45 | 100.20 | 100.20 | 6,755 |
22 feb 2024 | 99.07 | 100.25 | 99.03 | 99.60 | 99.60 | 6,726 |
21 feb 2024 | 98.75 | 99.53 | 98.60 | 98.97 | 98.97 | 4,124 |
20 feb 2024 | 99.00 | 99.50 | 98.68 | 99.03 | 99.03 | 4,809 |
16 feb 2024 | 98.50 | 98.90 | 98.00 | 98.63 | 98.63 | 3,867 |
15 feb 2024 | 98.03 | 98.90 | 97.57 | 98.57 | 98.57 | 4,902 |
14 feb 2024 | 96.18 | 98.45 | 96.13 | 97.82 | 97.82 | 6,169 |
13 feb 2024 | 96.38 | 96.55 | 95.47 | 96.18 | 96.18 | 5,714 |
12 feb 2024 | 96.57 | 96.93 | 95.93 | 96.15 | 96.15 | 4,755 |
09 feb 2024 | 96.63 | 97.45 | 96.47 | 96.57 | 96.57 | 4,275 |
08 feb 2024 | 96.78 | 97.13 | 95.75 | 96.28 | 96.28 | 4,502 |
07 feb 2024 | 97.00 | 97.97 | 96.75 | 97.13 | 97.13 | 4,557 |
06 feb 2024 | 97.00 | 97.18 | 96.43 | 96.88 | 96.88 | 3,444 |
05 feb 2024 | 98.13 | 98.13 | 97.05 | 97.35 | 97.35 | 3,580 |
02 feb 2024 | 98.00 | 98.50 | 97.93 | 98.38 | 98.38 | 2,424 |
01 feb 2024 | 98.00 | 98.47 | 97.20 | 98.00 | 98.00 | 6,235 |
31 ene 2024 | 98.00 | 98.68 | 97.85 | 98.40 | 98.40 | 4,934 |
30 ene 2024 | 96.88 | 98.40 | 96.88 | 98.28 | 98.28 | 4,499 |
29 ene 2024 | 96.25 | 97.03 | 96.25 | 96.95 | 96.95 | 2,951 |
26 ene 2024 | 96.00 | 96.68 | 96.00 | 96.60 | 96.60 | 4,584 |
25 ene 2024 | 95.90 | 96.20 | 95.63 | 96.15 | 96.15 | 4,243 |
24 ene 2024 | 94.32 | 96.00 | 94.32 | 95.80 | 95.80 | 3,496 |
23 ene 2024 | 93.70 | 94.88 | 93.40 | 94.68 | 94.68 | 4,606 |
22 ene 2024 | 93.43 | 93.72 | 93.00 | 93.50 | 93.50 | 2,824 |
19 ene 2024 | 93.63 | 93.70 | 93.07 | 93.43 | 93.43 | 1,826 |
18 ene 2024 | 93.82 | 93.82 | 92.90 | 93.75 | 93.75 | 2,287 |
17 ene 2024 | 93.97 | 93.97 | 93.10 | 93.85 | 93.85 | 2,896 |
16 ene 2024 | 94.18 | 94.28 | 93.43 | 94.03 | 94.03 | 2,103 |
12 ene 2024 | 94.13 | 94.45 | 93.65 | 94.38 | 94.38 | 2,726 |
11 ene 2024 | 94.38 | 94.50 | 93.88 | 94.45 | 94.45 | 2,658 |
10 ene 2024 | 93.75 | 94.45 | 93.25 | 94.40 | 94.40 | 2,468 |
09 ene 2024 | 94.00 | 94.35 | 93.75 | 94.15 | 94.15 | 2,820 |
08 ene 2024 | 93.05 | 94.13 | 92.97 | 94.03 | 94.03 | 2,050 |
05 ene 2024 | 92.00 | 93.18 | 91.57 | 93.13 | 93.13 | 1,825 |
04 ene 2024 | 90.43 | 91.82 | 90.28 | 91.65 | 91.65 | 2,599 |
03 ene 2024 | 90.53 | 90.95 | 90.13 | 90.60 | 90.60 | 3,375 |
02 ene 2024 | 92.35 | 92.35 | 89.88 | 90.53 | 90.53 | 2,231 |
29 dic 2023 | 92.10 | 92.53 | 91.68 | 91.95 | 91.95 | 1,560 |
28 dic 2023 | 93.25 | 93.40 | 91.82 | 92.03 | 92.03 | 1,706 |
*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. |