Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 98.075 | 98.200 | 97.525 | 97.525 | 97.525 | 2,738 |
31 may 2024 | 97.325 | 97.500 | 96.325 | 97.125 | 97.125 | 21,919 |
30 may 2024 | 96.350 | 97.525 | 95.875 | 96.950 | 96.950 | 21,919 |
29 may 2024 | 97.725 | 97.800 | 95.975 | 96.325 | 96.325 | 18,597 |
28 may 2024 | 97.225 | 97.225 | 96.000 | 96.525 | 96.525 | 21,087 |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 97.500 | 97.825 | 96.900 | 97.225 | 97.225 | 12,534 |
23 may 2024 | 97.900 | 99.025 | 97.100 | 97.475 | 97.475 | 18,300 |
22 may 2024 | 99.325 | 99.350 | 97.625 | 98.125 | 98.125 | 18,598 |
21 may 2024 | 99.425 | 99.875 | 98.625 | 99.325 | 99.325 | 17,174 |
20 may 2024 | 100.450 | 100.800 | 99.275 | 99.950 | 99.950 | 15,107 |
17 may 2024 | 101.750 | 101.750 | 99.625 | 100.050 | 100.050 | 17,060 |
16 may 2024 | 100.575 | 103.100 | 99.475 | 101.625 | 101.625 | 18,770 |
15 may 2024 | 101.100 | 101.325 | 100.325 | 100.875 | 100.875 | 12,823 |
14 may 2024 | 100.975 | 101.750 | 100.450 | 100.925 | 100.925 | 12,333 |
13 may 2024 | 101.675 | 102.425 | 99.825 | 100.050 | 100.050 | 23,811 |
10 may 2024 | 101.100 | 102.900 | 100.900 | 101.450 | 101.450 | 20,888 |
09 may 2024 | 102.475 | 102.775 | 100.875 | 101.050 | 101.050 | 18,659 |
08 may 2024 | 102.475 | 103.150 | 101.275 | 102.450 | 102.450 | 22,683 |
07 may 2024 | 102.850 | 104.550 | 102.400 | 102.500 | 102.500 | 24,195 |
06 may 2024 | 102.775 | 102.850 | 101.800 | 102.150 | 102.150 | 9,941 |
03 may 2024 | 103.575 | 103.575 | 102.575 | 102.850 | 102.850 | 10,517 |
02 may 2024 | 103.425 | 104.175 | 102.900 | 103.525 | 103.525 | 10,207 |
01 may 2024 | 105.625 | 106.375 | 103.550 | 103.625 | 103.625 | 10,581 |
30 abr 2024 | 105.700 | 106.750 | 104.900 | 105.425 | 105.425 | 9,941 |
29 abr 2024 | 105.425 | 105.775 | 104.775 | 105.450 | 105.450 | 13,290 |
26 abr 2024 | 107.475 | 107.475 | 105.475 | 105.950 | 105.950 | 9,546 |
25 abr 2024 | 109.425 | 109.425 | 107.175 | 107.800 | 107.800 | 9,577 |
24 abr 2024 | 109.125 | 110.325 | 108.775 | 109.850 | 109.850 | 7,380 |
23 abr 2024 | 107.700 | 110.450 | 107.675 | 109.950 | 109.950 | 12,119 |
22 abr 2024 | 106.475 | 107.975 | 106.100 | 107.675 | 107.675 | 11,993 |
19 abr 2024 | 104.050 | 106.575 | 104.000 | 106.475 | 106.475 | 5,885 |
18 abr 2024 | 103.650 | 104.400 | 102.875 | 104.350 | 104.350 | 7,919 |
17 abr 2024 | 104.125 | 104.850 | 103.800 | 104.300 | 104.300 | 4,810 |
16 abr 2024 | 103.850 | 105.050 | 103.250 | 104.025 | 104.025 | 7,120 |
15 abr 2024 | 104.350 | 104.750 | 102.550 | 103.750 | 103.750 | 13,050 |
12 abr 2024 | 107.250 | 108.025 | 104.000 | 104.250 | 104.250 | 9,803 |
11 abr 2024 | 107.625 | 108.475 | 107.150 | 107.625 | 107.625 | 6,346 |
10 abr 2024 | 110.750 | 111.250 | 106.750 | 107.500 | 107.500 | 13,215 |
09 abr 2024 | 110.275 | 111.100 | 109.025 | 110.375 | 110.375 | 10,501 |
08 abr 2024 | 109.000 | 110.500 | 108.525 | 110.200 | 110.200 | 9,942 |
05 abr 2024 | 107.500 | 109.750 | 107.500 | 109.350 | 109.350 | 12,283 |
04 abr 2024 | 106.875 | 107.425 | 106.175 | 107.250 | 107.250 | 5,839 |
03 abr 2024 | 105.700 | 107.425 | 105.700 | 106.925 | 106.925 | 7,400 |
02 abr 2024 | 105.500 | 106.625 | 104.925 | 105.600 | 105.600 | 7,239 |
01 abr 2024 | 102.800 | 106.125 | 102.750 | 105.525 | 105.525 | 5,709 |
28 mar 2024 | 103.850 | 105.050 | 103.150 | 104.000 | 104.000 | 5,715 |
27 mar 2024 | 103.950 | 104.700 | 103.725 | 103.975 | 103.975 | 3,681 |
26 mar 2024 | 104.050 | 104.875 | 103.700 | 103.850 | 103.850 | 5,825 |
25 mar 2024 | 102.100 | 104.150 | 101.675 | 103.925 | 103.925 | 5,770 |
22 mar 2024 | 101.900 | 102.775 | 101.275 | 102.075 | 102.075 | 4,859 |
21 mar 2024 | 103.050 | 103.300 | 101.350 | 101.900 | 101.900 | 6,935 |
20 mar 2024 | 104.275 | 104.725 | 103.150 | 103.325 | 103.325 | 5,406 |
19 mar 2024 | 105.050 | 105.175 | 103.000 | 103.950 | 103.950 | 8,034 |
18 mar 2024 | 104.375 | 105.600 | 104.375 | 105.300 | 105.300 | 5,840 |
15 mar 2024 | 103.575 | 105.000 | 103.050 | 104.500 | 104.500 | 8,199 |
14 mar 2024 | 103.600 | 103.875 | 103.050 | 103.500 | 103.500 | 4,048 |
13 mar 2024 | 103.475 | 103.850 | 102.900 | 103.725 | 103.725 | 6,192 |
12 mar 2024 | 102.850 | 103.925 | 102.075 | 103.850 | 103.850 | 6,786 |
11 mar 2024 | 103.675 | 104.450 | 103.000 | 103.075 | 103.075 | 8,838 |
08 mar 2024 | 102.900 | 103.825 | 102.550 | 103.700 | 103.700 | 6,207 |
07 mar 2024 | 102.625 | 103.225 | 102.375 | 103.000 | 103.000 | 6,409 |
06 mar 2024 | 103.175 | 103.250 | 101.775 | 102.400 | 102.400 | 7,511 |
05 mar 2024 | 103.275 | 104.075 | 102.750 | 103.175 | 103.175 | 7,713 |
04 mar 2024 | 102.950 | 103.500 | 102.450 | 103.300 | 103.300 | 9,089 |
01 mar 2024 | 101.500 | 103.225 | 101.025 | 103.000 | 103.000 | 7,816 |
29 feb 2024 | 100.925 | 101.950 | 100.850 | 101.475 | 101.475 | 5,672 |
28 feb 2024 | 100.575 | 101.525 | 100.325 | 100.800 | 100.800 | 5,716 |
27 feb 2024 | 100.500 | 101.075 | 100.075 | 100.450 | 100.450 | 6,292 |
26 feb 2024 | 100.200 | 100.750 | 99.475 | 100.550 | 100.550 | 6,237 |
23 feb 2024 | 99.950 | 100.500 | 99.450 | 100.200 | 100.200 | 6,755 |
22 feb 2024 | 99.075 | 100.250 | 99.025 | 99.600 | 99.600 | 6,726 |
21 feb 2024 | 98.750 | 99.525 | 98.600 | 98.975 | 98.975 | 4,124 |
20 feb 2024 | 99.000 | 99.500 | 98.675 | 99.025 | 99.025 | 4,809 |
16 feb 2024 | 98.500 | 98.900 | 98.000 | 98.625 | 98.625 | 3,867 |
15 feb 2024 | 98.025 | 98.900 | 97.575 | 98.575 | 98.575 | 4,902 |
14 feb 2024 | 96.175 | 98.450 | 96.125 | 97.825 | 97.825 | 6,169 |
13 feb 2024 | 96.375 | 96.550 | 95.475 | 96.175 | 96.175 | 5,714 |
12 feb 2024 | 96.575 | 96.925 | 95.925 | 96.150 | 96.150 | 4,755 |
09 feb 2024 | 96.625 | 97.450 | 96.475 | 96.575 | 96.575 | 4,275 |
08 feb 2024 | 96.775 | 97.125 | 95.750 | 96.275 | 96.275 | 4,502 |
07 feb 2024 | 97.000 | 97.975 | 96.750 | 97.125 | 97.125 | 4,557 |
06 feb 2024 | 97.000 | 97.175 | 96.425 | 96.875 | 96.875 | 3,444 |
05 feb 2024 | 98.125 | 98.125 | 97.050 | 97.350 | 97.350 | 3,580 |
02 feb 2024 | 98.000 | 98.500 | 97.925 | 98.375 | 98.375 | 2,424 |
01 feb 2024 | 98.000 | 98.475 | 97.200 | 98.000 | 98.000 | 6,235 |
31 ene 2024 | 98.000 | 98.675 | 97.850 | 98.400 | 98.400 | 4,934 |
30 ene 2024 | 96.875 | 98.400 | 96.875 | 98.275 | 98.275 | 4,499 |
29 ene 2024 | 96.250 | 97.025 | 96.250 | 96.950 | 96.950 | 2,951 |
26 ene 2024 | 96.000 | 96.675 | 96.000 | 96.600 | 96.600 | 4,584 |
25 ene 2024 | 95.900 | 96.200 | 95.625 | 96.150 | 96.150 | 4,243 |
24 ene 2024 | 94.325 | 96.000 | 94.325 | 95.800 | 95.800 | 3,496 |
23 ene 2024 | 93.700 | 94.875 | 93.400 | 94.675 | 94.675 | 4,606 |
22 ene 2024 | 93.425 | 93.725 | 93.000 | 93.500 | 93.500 | 2,824 |
19 ene 2024 | 93.625 | 93.700 | 93.075 | 93.425 | 93.425 | 1,826 |
18 ene 2024 | 93.825 | 93.825 | 92.900 | 93.750 | 93.750 | 2,287 |
17 ene 2024 | 93.975 | 93.975 | 93.100 | 93.850 | 93.850 | 2,896 |
16 ene 2024 | 94.175 | 94.275 | 93.425 | 94.025 | 94.025 | 2,103 |
12 ene 2024 | 94.125 | 94.450 | 93.650 | 94.375 | 94.375 | 2,726 |
11 ene 2024 | 94.375 | 94.500 | 93.875 | 94.450 | 94.450 | 2,658 |
*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. |