Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 82.88 | 83.18 | 82.22 | 82.90 | 82.90 | 5,352 |
30 may 2024 | 82.25 | 82.68 | 81.80 | 82.43 | 82.43 | 5,260 |
29 may 2024 | 83.20 | 83.43 | 82.05 | 82.25 | 82.25 | 4,775 |
28 may 2024 | 83.00 | 83.00 | 81.80 | 82.50 | 82.50 | 6,979 |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 82.90 | 83.25 | 82.68 | 83.00 | 83.00 | 3,518 |
23 may 2024 | 83.50 | 83.70 | 82.70 | 82.97 | 82.97 | 4,865 |
22 may 2024 | 84.05 | 84.28 | 83.13 | 83.50 | 83.50 | 5,213 |
21 may 2024 | 83.63 | 84.28 | 83.22 | 84.03 | 84.03 | 6,519 |
20 may 2024 | 83.97 | 84.63 | 83.60 | 84.13 | 84.13 | 3,338 |
17 may 2024 | 84.63 | 84.63 | 83.65 | 83.97 | 83.97 | 4,505 |
16 may 2024 | 84.55 | 85.38 | 83.97 | 84.68 | 84.68 | 4,401 |
15 may 2024 | 84.65 | 84.68 | 83.90 | 84.57 | 84.57 | 3,520 |
14 may 2024 | 84.60 | 84.95 | 83.90 | 84.30 | 84.30 | 3,520 |
13 may 2024 | 84.95 | 85.47 | 83.70 | 83.88 | 83.88 | 4,414 |
10 may 2024 | 84.28 | 85.25 | 84.10 | 84.70 | 84.70 | 4,339 |
09 may 2024 | 85.40 | 85.40 | 83.97 | 84.20 | 84.20 | 5,523 |
08 may 2024 | 84.85 | 85.38 | 84.03 | 85.20 | 85.20 | 5,062 |
07 may 2024 | 84.50 | 85.78 | 84.30 | 84.70 | 84.70 | 5,712 |
06 may 2024 | 84.43 | 84.82 | 84.05 | 84.32 | 84.32 | 2,981 |
03 may 2024 | 84.70 | 85.10 | 84.45 | 84.65 | 84.65 | 3,517 |
02 may 2024 | 84.30 | 85.20 | 83.85 | 84.88 | 84.88 | 5,085 |
01 may 2024 | 85.90 | 86.10 | 84.18 | 84.40 | 84.40 | 4,802 |
30 abr 2024 | 86.00 | 86.60 | 85.55 | 85.60 | 85.60 | 4,696 |
29 abr 2024 | 85.70 | 86.13 | 85.15 | 86.05 | 86.05 | 3,392 |
26 abr 2024 | 86.40 | 86.47 | 85.32 | 85.82 | 85.82 | 3,757 |
25 abr 2024 | 87.55 | 87.88 | 86.55 | 86.72 | 86.72 | 5,689 |
24 abr 2024 | 87.70 | 88.30 | 87.50 | 87.90 | 87.90 | 4,589 |
23 abr 2024 | 86.43 | 88.38 | 86.38 | 88.05 | 88.05 | 7,707 |
22 abr 2024 | 86.20 | 86.70 | 85.78 | 86.63 | 86.63 | 3,832 |
19 abr 2024 | 84.90 | 86.68 | 84.90 | 86.25 | 86.25 | 3,950 |
18 abr 2024 | 85.30 | 85.35 | 84.60 | 85.18 | 85.18 | 3,217 |
17 abr 2024 | 85.53 | 86.10 | 85.20 | 85.57 | 85.57 | 2,911 |
16 abr 2024 | 85.53 | 86.38 | 85.40 | 85.55 | 85.55 | 3,779 |
15 abr 2024 | 85.90 | 86.15 | 85.07 | 85.45 | 85.45 | 4,365 |
12 abr 2024 | 87.80 | 88.05 | 85.88 | 86.13 | 86.13 | 6,407 |
11 abr 2024 | 87.85 | 88.38 | 87.57 | 88.00 | 88.00 | 5,917 |
10 abr 2024 | 89.25 | 89.38 | 87.07 | 87.85 | 87.85 | 7,395 |
09 abr 2024 | 89.32 | 89.40 | 88.38 | 89.22 | 89.22 | 6,980 |
08 abr 2024 | 88.95 | 89.38 | 88.80 | 89.32 | 89.32 | 7,293 |
05 abr 2024 | 88.78 | 89.38 | 88.47 | 89.07 | 89.07 | 11,192 |
04 abr 2024 | 88.35 | 88.80 | 88.00 | 88.78 | 88.78 | 4,914 |
03 abr 2024 | 88.00 | 88.75 | 88.00 | 88.57 | 88.57 | 5,770 |
02 abr 2024 | 87.97 | 88.50 | 87.95 | 88.22 | 88.22 | 6,549 |
01 abr 2024 | 87.18 | 88.32 | 87.07 | 87.97 | 87.97 | 4,555 |
28 mar 2024 | 87.50 | 87.93 | 87.05 | 87.80 | 87.80 | 6,724 |
27 mar 2024 | 87.55 | 87.82 | 87.15 | 87.60 | 87.60 | 4,150 |
26 mar 2024 | 87.22 | 87.85 | 87.22 | 87.63 | 87.63 | 3,693 |
25 mar 2024 | 86.45 | 87.40 | 86.35 | 87.32 | 87.32 | 3,910 |
22 mar 2024 | 86.25 | 86.63 | 85.90 | 86.43 | 86.43 | 3,172 |
21 mar 2024 | 86.28 | 86.47 | 85.63 | 86.25 | 86.25 | 3,026 |
20 mar 2024 | 87.43 | 87.68 | 86.45 | 86.50 | 86.50 | 4,904 |
19 mar 2024 | 87.30 | 87.40 | 86.63 | 87.20 | 87.20 | 4,187 |
18 mar 2024 | 86.75 | 87.45 | 86.55 | 87.45 | 87.45 | 3,195 |
15 mar 2024 | 86.35 | 86.97 | 86.22 | 86.75 | 86.75 | 4,148 |
14 mar 2024 | 86.63 | 86.72 | 86.28 | 86.43 | 86.43 | 2,746 |
13 mar 2024 | 86.07 | 86.75 | 86.00 | 86.60 | 86.60 | 8,311 |
12 mar 2024 | 86.00 | 86.35 | 85.28 | 86.28 | 86.28 | 7,220 |
11 mar 2024 | 86.07 | 86.78 | 86.00 | 86.30 | 86.30 | 5,323 |
08 mar 2024 | 85.85 | 86.13 | 85.18 | 86.07 | 86.07 | 4,032 |
07 mar 2024 | 85.63 | 86.00 | 85.47 | 85.88 | 85.88 | 4,588 |
06 mar 2024 | 85.97 | 86.13 | 85.28 | 85.68 | 85.68 | 3,321 |
05 mar 2024 | 85.90 | 86.20 | 85.63 | 86.15 | 86.15 | 4,003 |
04 mar 2024 | 85.50 | 86.20 | 85.50 | 86.07 | 86.07 | 4,584 |
01 mar 2024 | 85.60 | 85.90 | 84.97 | 85.80 | 85.80 | 3,604 |
29 feb 2024 | 84.85 | 85.55 | 84.85 | 85.43 | 85.43 | 2,406 |
28 feb 2024 | 84.68 | 85.20 | 84.50 | 84.85 | 84.85 | 3,171 |
27 feb 2024 | 84.43 | 84.82 | 84.40 | 84.68 | 84.68 | 2,498 |
26 feb 2024 | 84.32 | 84.57 | 84.00 | 84.50 | 84.50 | 2,314 |
23 feb 2024 | 84.07 | 84.50 | 84.07 | 84.43 | 84.43 | 2,171 |
22 feb 2024 | 84.13 | 84.50 | 83.75 | 84.07 | 84.07 | 3,418 |
21 feb 2024 | 84.05 | 84.38 | 83.78 | 84.07 | 84.07 | 3,245 |
20 feb 2024 | 84.10 | 84.38 | 83.63 | 84.22 | 84.22 | 2,854 |
16 feb 2024 | 83.78 | 84.00 | 83.35 | 83.97 | 83.97 | 3,196 |
15 feb 2024 | 83.50 | 83.72 | 83.20 | 83.68 | 83.68 | 4,998 |
14 feb 2024 | 82.78 | 83.43 | 82.78 | 83.32 | 83.32 | 5,167 |
13 feb 2024 | 83.30 | 83.30 | 82.47 | 82.85 | 82.85 | 3,338 |
12 feb 2024 | 83.10 | 83.30 | 82.70 | 83.00 | 83.00 | 3,781 |
09 feb 2024 | 82.78 | 83.22 | 82.75 | 83.07 | 83.07 | 4,419 |
08 feb 2024 | 83.30 | 83.50 | 82.32 | 82.63 | 82.63 | 4,758 |
07 feb 2024 | 83.95 | 84.05 | 83.47 | 83.60 | 83.60 | 5,964 |
06 feb 2024 | 83.65 | 84.05 | 83.35 | 83.97 | 83.97 | 1,753 |
05 feb 2024 | 83.78 | 84.05 | 83.32 | 84.00 | 84.00 | 2,507 |
02 feb 2024 | 83.70 | 84.22 | 83.63 | 84.13 | 84.13 | 3,747 |
01 feb 2024 | 83.30 | 83.82 | 83.30 | 83.72 | 83.72 | 3,206 |
31 ene 2024 | 83.15 | 83.78 | 83.15 | 83.65 | 83.65 | 2,964 |
30 ene 2024 | 82.60 | 83.38 | 82.53 | 83.32 | 83.32 | 3,520 |
29 ene 2024 | 82.15 | 82.72 | 82.10 | 82.60 | 82.60 | 2,541 |
26 ene 2024 | 82.72 | 83.00 | 82.25 | 82.45 | 82.45 | 2,720 |
25 ene 2024 | 82.90 | 82.93 | 82.32 | 82.72 | 82.72 | 2,695 |
24 ene 2024 | 82.40 | 82.90 | 82.13 | 82.82 | 82.82 | 2,003 |
23 ene 2024 | 82.47 | 82.97 | 82.28 | 82.53 | 82.53 | 2,222 |
22 ene 2024 | 82.10 | 82.32 | 81.85 | 82.22 | 82.22 | 1,672 |
19 ene 2024 | 82.00 | 82.18 | 81.72 | 82.10 | 82.10 | 1,475 |
18 ene 2024 | 81.78 | 82.05 | 81.53 | 82.03 | 82.03 | 1,672 |
17 ene 2024 | 81.80 | 81.97 | 81.35 | 81.93 | 81.93 | 2,896 |
16 ene 2024 | 82.07 | 82.20 | 81.20 | 81.90 | 81.90 | 1,816 |
12 ene 2024 | 82.30 | 82.40 | 81.60 | 82.20 | 82.20 | 2,264 |
11 ene 2024 | 82.45 | 82.55 | 81.78 | 82.50 | 82.50 | 2,155 |
10 ene 2024 | 82.32 | 82.68 | 81.60 | 82.63 | 82.63 | 1,989 |
*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. |