Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 86.56 | 88.47 | 86.56 | 88.31 | 88.31 | 141,500 |
30 may 2024 | 86.10 | 86.70 | 85.35 | 85.92 | 85.92 | 82,600 |
29 may 2024 | 87.14 | 87.51 | 85.60 | 86.10 | 86.10 | 97,100 |
28 may 2024 | 87.28 | 88.90 | 86.51 | 88.06 | 88.06 | 146,400 |
24 may 2024 | 86.78 | 87.17 | 85.85 | 87.17 | 87.17 | 95,100 |
23 may 2024 | 85.17 | 85.73 | 84.87 | 85.58 | 85.58 | 91,900 |
22 may 2024 | 85.24 | 85.76 | 84.91 | 85.22 | 85.22 | 95,500 |
21 may 2024 | 86.38 | 86.85 | 85.03 | 85.42 | 85.42 | 107,600 |
20 may 2024 | 87.69 | 88.55 | 86.65 | 86.71 | 86.71 | 122,500 |
17 may 2024 | 87.73 | 88.43 | 86.60 | 87.66 | 87.66 | 134,700 |
16 may 2024 | 86.60 | 87.85 | 86.31 | 87.72 | 87.72 | 153,400 |
15 may 2024 | 87.69 | 88.32 | 86.40 | 86.60 | 86.60 | 141,200 |
14 may 2024 | 87.66 | 87.80 | 86.54 | 87.12 | 87.12 | 234,100 |
13 may 2024 | 87.59 | 89.05 | 87.06 | 87.33 | 87.33 | 163,500 |
10 may 2024 | 87.34 | 88.38 | 86.86 | 87.56 | 87.56 | 122,200 |
09 may 2024 | 87.23 | 87.91 | 86.41 | 87.00 | 87.00 | 284,900 |
08 may 2024 | 87.17 | 88.17 | 86.93 | 87.09 | 87.09 | 159,800 |
07 may 2024 | 87.39 | 88.54 | 87.08 | 87.66 | 87.66 | 109,600 |
06 may 2024 | 86.60 | 88.88 | 86.60 | 86.93 | 86.93 | 119,900 |
03 may 2024 | 86.29 | 87.67 | 85.68 | 86.32 | 86.32 | 170,500 |
02 may 2024 | 87.52 | 87.64 | 84.26 | 85.64 | 85.64 | 197,600 |
01 may 2024 | 90.06 | 92.64 | 86.04 | 87.07 | 87.07 | 274,600 |
30 abr 2024 | 93.46 | 94.07 | 92.99 | 93.24 | 93.24 | 153,200 |
29 abr 2024 | 93.95 | 94.52 | 93.28 | 93.68 | 93.68 | 174,700 |
26 abr 2024 | 94.40 | 94.46 | 93.00 | 93.63 | 93.63 | 125,300 |
25 abr 2024 | 92.86 | 95.10 | 92.25 | 93.81 | 93.81 | 206,600 |
24 abr 2024 | 92.97 | 93.61 | 91.79 | 93.44 | 93.44 | 183,900 |
23 abr 2024 | 93.35 | 95.38 | 92.92 | 92.99 | 92.99 | 85,200 |
22 abr 2024 | 92.34 | 94.18 | 92.34 | 93.20 | 93.20 | 100,400 |
19 abr 2024 | 90.16 | 92.69 | 90.02 | 92.32 | 92.32 | 116,500 |
18 abr 2024 | 91.31 | 92.00 | 90.07 | 90.44 | 90.44 | 90,500 |
17 abr 2024 | 91.23 | 91.65 | 90.71 | 91.24 | 91.24 | 111,800 |
16 abr 2024 | 91.02 | 91.40 | 90.60 | 90.67 | 90.67 | 73,400 |
15 abr 2024 | 92.40 | 92.40 | 90.29 | 91.15 | 91.15 | 122,900 |
12 abr 2024 | 93.90 | 93.90 | 92.19 | 92.39 | 92.39 | 79,900 |
11 abr 2024 | 94.19 | 94.84 | 93.61 | 93.87 | 93.87 | 88,500 |
10 abr 2024 | 93.50 | 94.44 | 93.11 | 93.69 | 93.69 | 111,200 |
09 abr 2024 | 94.81 | 96.21 | 94.20 | 94.92 | 94.92 | 105,600 |
08 abr 2024 | 94.75 | 95.73 | 94.18 | 94.46 | 94.46 | 104,600 |
05 abr 2024 | 93.74 | 95.11 | 93.08 | 94.19 | 94.19 | 103,400 |
04 abr 2024 | 96.71 | 96.88 | 93.62 | 93.83 | 93.83 | 202,700 |
03 abr 2024 | 94.87 | 96.44 | 94.37 | 96.00 | 96.00 | 132,000 |
02 abr 2024 | 94.56 | 95.93 | 93.97 | 95.00 | 95.00 | 157,200 |
01 abr 2024 | 96.38 | 96.75 | 94.90 | 95.23 | 95.23 | 130,800 |
28 mar 2024 | 96.32 | 97.67 | 96.21 | 96.62 | 96.62 | 97,100 |
27 mar 2024 | 96.24 | 96.82 | 95.91 | 96.32 | 96.32 | 92,200 |
26 mar 2024 | 95.28 | 95.84 | 94.99 | 95.52 | 95.52 | 141,500 |
25 mar 2024 | 95.31 | 95.54 | 94.37 | 94.80 | 94.80 | 136,700 |
22 mar 2024 | 95.96 | 95.96 | 94.29 | 95.09 | 95.09 | 114,100 |
21 mar 2024 | 96.10 | 97.30 | 95.25 | 95.40 | 95.40 | 151,900 |
20 mar 2024 | 94.70 | 96.22 | 94.54 | 95.91 | 95.91 | 151,200 |
19 mar 2024 | 94.40 | 95.96 | 94.22 | 95.25 | 95.25 | 98,600 |
18 mar 2024 | 96.55 | 97.26 | 93.61 | 94.28 | 94.28 | 209,800 |
15 mar 2024 | 95.27 | 97.29 | 95.27 | 96.47 | 96.47 | 268,600 |
14 mar 2024 | 97.79 | 97.79 | 95.37 | 95.95 | 95.95 | 177,200 |
13 mar 2024 | 97.84 | 99.70 | 97.51 | 97.93 | 97.93 | 136,500 |
12 mar 2024 | 98.72 | 99.59 | 97.24 | 97.79 | 97.79 | 150,500 |
11 mar 2024 | 98.86 | 99.51 | 97.51 | 99.35 | 99.35 | 147,700 |
08 mar 2024 | 100.07 | 100.32 | 98.87 | 99.00 | 99.00 | 132,600 |
07 mar 2024 | 98.77 | 100.19 | 98.18 | 99.37 | 99.37 | 141,900 |
06 mar 2024 | 98.34 | 98.50 | 96.85 | 97.93 | 97.93 | 99,600 |
05 mar 2024 | 97.77 | 98.02 | 96.95 | 97.29 | 97.29 | 127,200 |
04 mar 2024 | 99.53 | 100.36 | 98.24 | 98.33 | 98.33 | 159,200 |
01 mar 2024 | 98.13 | 99.52 | 97.51 | 99.40 | 99.40 | 219,700 |
29 feb 2024 | 94.95 | 98.70 | 94.95 | 98.13 | 98.13 | 320,300 |
28 feb 2024 | 103.13 | 104.88 | 93.00 | 93.90 | 93.90 | 339,200 |
27 feb 2024 | 107.02 | 107.90 | 106.28 | 107.36 | 107.36 | 99,200 |
26 feb 2024 | 106.64 | 107.25 | 105.88 | 107.02 | 107.02 | 66,200 |
23 feb 2024 | 105.18 | 107.06 | 104.65 | 107.05 | 107.05 | 70,300 |
22 feb 2024 | 103.95 | 105.44 | 103.41 | 105.18 | 105.18 | 114,500 |
21 feb 2024 | 104.25 | 104.55 | 102.55 | 104.00 | 104.00 | 83,300 |
20 feb 2024 | 104.39 | 105.42 | 104.39 | 104.66 | 104.66 | 64,500 |
16 feb 2024 | 106.99 | 108.23 | 105.24 | 105.24 | 105.24 | 67,200 |
15 feb 2024 | 105.46 | 106.86 | 105.02 | 106.86 | 106.86 | 76,100 |
14 feb 2024 | 101.58 | 105.73 | 101.47 | 105.61 | 105.61 | 102,200 |
13 feb 2024 | 103.51 | 104.80 | 100.85 | 101.45 | 101.45 | 100,400 |
12 feb 2024 | 104.18 | 105.28 | 103.57 | 104.70 | 104.70 | 110,900 |
09 feb 2024 | 101.91 | 104.01 | 101.91 | 103.51 | 103.51 | 93,700 |
08 feb 2024 | 101.65 | 103.10 | 101.46 | 102.18 | 102.18 | 75,200 |
07 feb 2024 | 102.00 | 102.61 | 101.13 | 101.46 | 101.46 | 59,600 |
06 feb 2024 | 101.54 | 102.77 | 101.39 | 101.95 | 101.95 | 64,500 |
05 feb 2024 | 102.33 | 102.51 | 100.89 | 101.54 | 101.54 | 102,500 |
02 feb 2024 | 104.81 | 104.81 | 102.92 | 103.10 | 103.10 | 66,300 |
01 feb 2024 | 103.22 | 105.45 | 103.22 | 105.25 | 105.25 | 68,500 |
31 ene 2024 | 106.28 | 106.44 | 103.53 | 103.53 | 103.53 | 89,000 |
30 ene 2024 | 105.86 | 106.15 | 104.78 | 106.09 | 106.09 | 61,900 |
29 ene 2024 | 103.90 | 105.74 | 103.58 | 105.74 | 105.74 | 66,400 |
26 ene 2024 | 104.74 | 107.32 | 104.64 | 104.68 | 104.68 | 84,100 |
25 ene 2024 | 105.61 | 105.63 | 103.32 | 103.93 | 103.93 | 73,700 |
24 ene 2024 | 104.67 | 105.65 | 104.11 | 105.06 | 105.06 | 63,600 |
23 ene 2024 | 105.71 | 106.83 | 103.87 | 103.87 | 103.87 | 76,000 |
22 ene 2024 | 105.22 | 106.21 | 104.44 | 105.90 | 105.90 | 127,600 |
19 ene 2024 | 105.88 | 105.88 | 104.65 | 104.98 | 104.98 | 71,700 |
18 ene 2024 | 103.83 | 105.15 | 102.92 | 105.15 | 105.15 | 82,900 |
17 ene 2024 | 103.59 | 105.12 | 103.41 | 103.96 | 103.96 | 73,200 |
16 ene 2024 | 103.45 | 104.57 | 103.10 | 103.84 | 103.84 | 96,900 |
12 ene 2024 | 104.18 | 104.24 | 102.55 | 104.10 | 104.10 | 91,700 |
11 ene 2024 | 103.31 | 103.46 | 102.16 | 103.11 | 103.11 | 107,800 |
10 ene 2024 | 103.18 | 103.45 | 102.39 | 103.17 | 103.17 | 94,900 |
09 ene 2024 | 100.93 | 103.14 | 100.26 | 102.64 | 102.64 | 155,900 |
*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. |