Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 10,825.00 | 10,850.00 | 10,575.00 | 10,775.00 | 10,775.00 | 4,333,600 |
07 may 2024 | 10,900.00 | 10,925.00 | 10,650.00 | 10,775.00 | 10,775.00 | 2,877,500 |
06 may 2024 | 11,150.00 | 11,150.00 | 10,750.00 | 10,850.00 | 10,850.00 | 2,850,400 |
03 may 2024 | 10,475.00 | 10,850.00 | 10,325.00 | 10,850.00 | 10,850.00 | 3,524,800 |
02 may 2024 | 10,875.00 | 10,875.00 | 10,300.00 | 10,475.00 | 10,475.00 | 5,930,000 |
30 abr 2024 | 10,700.00 | 10,975.00 | 10,700.00 | 10,875.00 | 10,875.00 | 6,660,300 |
29 abr 2024 | 10,750.00 | 10,800.00 | 10,575.00 | 10,675.00 | 10,675.00 | 4,497,500 |
26 abr 2024 | 10,700.00 | 10,775.00 | 10,550.00 | 10,600.00 | 10,600.00 | 4,076,200 |
25 abr 2024 | 10,275.00 | 10,925.00 | 10,100.00 | 10,700.00 | 10,700.00 | 16,918,500 |
24 abr 2024 | 9,925.00 | 10,225.00 | 9,925.00 | 10,175.00 | 10,175.00 | 8,075,100 |
23 abr 2024 | 9,825.00 | 10,025.00 | 9,825.00 | 9,925.00 | 9,925.00 | 5,539,400 |
22 abr 2024 | 9,850.00 | 9,975.00 | 9,650.00 | 9,800.00 | 9,800.00 | 8,329,600 |
19 abr 2024 | 9,975.00 | 10,000.00 | 9,600.00 | 9,725.00 | 9,725.00 | 11,496,400 |
18 abr 2024 | 10,150.00 | 10,175.00 | 9,800.00 | 10,100.00 | 10,100.00 | 11,022,600 |
17 abr 2024 | 10,050.00 | 10,300.00 | 10,050.00 | 10,150.00 | 10,150.00 | 14,369,100 |
16 abr 2024 | 10,300.00 | 10,625.00 | 10,075.00 | 10,100.00 | 10,100.00 | 18,880,100 |
05 abr 2024 | 11,050.00 | 11,050.00 | 10,850.00 | 10,850.00 | 10,850.00 | 2,242,100 |
04 abr 2024 | 11,000.00 | 11,100.00 | 10,950.00 | 11,025.00 | 11,025.00 | 2,527,700 |
03 abr 2024 | 11,200.00 | 11,200.00 | 10,925.00 | 11,000.00 | 11,000.00 | 2,469,800 |
02 abr 2024 | 11,250.00 | 11,250.00 | 11,025.00 | 11,200.00 | 11,200.00 | 4,363,900 |
01 abr 2024 | 11,375.00 | 11,375.00 | 11,000.00 | 11,225.00 | 11,225.00 | 5,789,500 |
28 mar 2024 | 11,025.00 | 11,600.00 | 10,850.00 | 11,600.00 | 11,600.00 | 8,583,800 |
27 mar 2024 | 10,875.00 | 11,150.00 | 10,875.00 | 11,000.00 | 11,000.00 | 5,181,700 |
26 mar 2024 | 11,000.00 | 11,000.00 | 10,350.00 | 10,850.00 | 10,850.00 | 17,108,300 |
25 mar 2024 | 11,300.00 | 11,300.00 | 11,025.00 | 11,200.00 | 11,200.00 | 4,031,700 |
22 mar 2024 | 11,000.00 | 11,125.00 | 10,900.00 | 11,125.00 | 11,125.00 | 4,113,600 |
21 mar 2024 | 11,225.00 | 11,225.00 | 10,950.00 | 10,950.00 | 10,950.00 | 8,369,200 |
20 mar 2024 | 11,000.00 | 11,225.00 | 10,975.00 | 11,225.00 | 11,225.00 | 4,770,900 |
19 mar 2024 | 10,900.00 | 11,225.00 | 10,750.00 | 11,000.00 | 11,000.00 | 12,233,400 |
18 mar 2024 | 10,750.00 | 10,950.00 | 10,750.00 | 10,850.00 | 10,850.00 | 9,332,700 |
15 mar 2024 | 10,750.00 | 10,800.00 | 10,600.00 | 10,725.00 | 10,725.00 | 15,472,200 |
14 mar 2024 | 10,725.00 | 10,900.00 | 10,650.00 | 10,900.00 | 10,900.00 | 9,405,800 |
13 mar 2024 | 10,750.00 | 10,850.00 | 10,600.00 | 10,725.00 | 10,725.00 | 13,549,200 |
08 mar 2024 | 10,600.00 | 10,900.00 | 10,600.00 | 10,775.00 | 10,775.00 | 10,088,700 |
07 mar 2024 | 11,150.00 | 11,150.00 | 10,700.00 | 10,700.00 | 10,700.00 | 14,189,000 |
06 mar 2024 | 11,350.00 | 11,350.00 | 11,100.00 | 11,150.00 | 11,150.00 | 4,603,700 |
05 mar 2024 | 11,450.00 | 11,475.00 | 11,350.00 | 11,375.00 | 11,375.00 | 3,559,500 |
04 mar 2024 | 11,625.00 | 11,625.00 | 11,450.00 | 11,450.00 | 11,450.00 | 3,310,000 |
01 mar 2024 | 11,475.00 | 11,625.00 | 11,475.00 | 11,625.00 | 11,625.00 | 9,250,500 |
29 feb 2024 | 11,600.00 | 11,625.00 | 11,450.00 | 11,550.00 | 11,550.00 | 5,965,900 |
28 feb 2024 | 11,600.00 | 11,625.00 | 11,550.00 | 11,600.00 | 11,600.00 | 1,213,000 |
27 feb 2024 | 11,550.00 | 11,650.00 | 11,500.00 | 11,600.00 | 11,600.00 | 3,928,400 |
26 feb 2024 | 11,575.00 | 11,650.00 | 11,475.00 | 11,550.00 | 11,550.00 | 2,626,300 |
23 feb 2024 | 11,650.00 | 11,650.00 | 11,450.00 | 11,550.00 | 11,550.00 | 4,537,500 |
22 feb 2024 | 11,525.00 | 11,625.00 | 11,475.00 | 11,600.00 | 11,600.00 | 4,281,600 |
21 feb 2024 | 11,550.00 | 11,550.00 | 11,325.00 | 11,475.00 | 11,475.00 | 4,232,000 |
20 feb 2024 | 11,575.00 | 11,650.00 | 11,450.00 | 11,550.00 | 11,550.00 | 4,743,300 |
19 feb 2024 | 11,450.00 | 11,650.00 | 11,400.00 | 11,575.00 | 11,575.00 | 3,107,400 |
16 feb 2024 | 11,650.00 | 11,675.00 | 11,425.00 | 11,450.00 | 11,450.00 | 6,008,600 |
15 feb 2024 | 11,625.00 | 11,750.00 | 11,625.00 | 11,650.00 | 11,650.00 | 6,995,500 |
13 feb 2024 | 11,650.00 | 11,650.00 | 11,375.00 | 11,375.00 | 11,375.00 | 5,869,200 |
12 feb 2024 | 11,500.00 | 11,650.00 | 11,425.00 | 11,650.00 | 11,650.00 | 6,509,900 |
07 feb 2024 | 11,575.00 | 11,575.00 | 11,425.00 | 11,425.00 | 11,425.00 | 2,784,200 |
06 feb 2024 | 11,500.00 | 11,550.00 | 11,450.00 | 11,525.00 | 11,525.00 | 2,815,200 |
05 feb 2024 | 11,575.00 | 11,575.00 | 11,425.00 | 11,475.00 | 11,475.00 | 2,374,000 |
02 feb 2024 | 11,550.00 | 11,725.00 | 11,425.00 | 11,575.00 | 11,575.00 | 6,564,300 |
01 feb 2024 | 11,625.00 | 11,775.00 | 11,375.00 | 11,575.00 | 11,575.00 | 7,741,600 |
31 ene 2024 | 11,225.00 | 11,825.00 | 11,225.00 | 11,775.00 | 11,775.00 | 16,694,400 |
30 ene 2024 | 11,400.00 | 11,425.00 | 11,200.00 | 11,225.00 | 11,225.00 | 3,672,600 |
29 ene 2024 | 11,450.00 | 11,500.00 | 11,375.00 | 11,400.00 | 11,400.00 | 2,404,000 |
26 ene 2024 | 11,600.00 | 11,625.00 | 11,275.00 | 11,450.00 | 11,450.00 | 5,350,200 |
25 ene 2024 | 11,400.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | 4,040,000 |
24 ene 2024 | 11,400.00 | 11,525.00 | 11,325.00 | 11,400.00 | 11,400.00 | 3,733,500 |
23 ene 2024 | 11,400.00 | 11,400.00 | 11,225.00 | 11,375.00 | 11,375.00 | 3,755,700 |
22 ene 2024 | 11,600.00 | 11,625.00 | 11,200.00 | 11,400.00 | 11,400.00 | 6,162,800 |
19 ene 2024 | 11,375.00 | 11,625.00 | 11,300.00 | 11,550.00 | 11,550.00 | 9,591,900 |
18 ene 2024 | 11,175.00 | 11,350.00 | 11,075.00 | 11,275.00 | 11,275.00 | 5,651,900 |
17 ene 2024 | 11,075.00 | 11,125.00 | 11,000.00 | 11,125.00 | 11,125.00 | 2,865,600 |
16 ene 2024 | 11,125.00 | 11,250.00 | 11,050.00 | 11,075.00 | 11,075.00 | 3,301,700 |
15 ene 2024 | 11,200.00 | 11,350.00 | 11,100.00 | 11,125.00 | 11,125.00 | 3,546,600 |
12 ene 2024 | 11,025.00 | 11,175.00 | 11,025.00 | 11,175.00 | 11,175.00 | 1,897,600 |
11 ene 2024 | 11,350.00 | 11,350.00 | 11,100.00 | 11,125.00 | 11,125.00 | 3,633,700 |
10 ene 2024 | 11,075.00 | 11,375.00 | 10,975.00 | 11,350.00 | 11,350.00 | 7,536,000 |
09 ene 2024 | 10,800.00 | 11,075.00 | 10,800.00 | 11,025.00 | 11,025.00 | 4,437,300 |
08 ene 2024 | 10,725.00 | 10,925.00 | 10,675.00 | 10,750.00 | 10,750.00 | 3,206,700 |
05 ene 2024 | 11,025.00 | 11,025.00 | 10,725.00 | 10,725.00 | 10,725.00 | 3,438,400 |
04 ene 2024 | 10,675.00 | 11,150.00 | 10,650.00 | 11,050.00 | 11,050.00 | 6,276,400 |
03 ene 2024 | 10,650.00 | 10,675.00 | 10,600.00 | 10,625.00 | 10,625.00 | 803,100 |
02 ene 2024 | 10,575.00 | 10,650.00 | 10,550.00 | 10,650.00 | 10,650.00 | 3,555,400 |
29 dic 2023 | 10,675.00 | 10,800.00 | 10,575.00 | 10,575.00 | 10,575.00 | 4,680,900 |
28 dic 2023 | 10,625.00 | 10,825.00 | 10,600.00 | 10,650.00 | 10,650.00 | 3,160,100 |
27 dic 2023 | 10,525.00 | 10,675.00 | 10,525.00 | 10,575.00 | 10,575.00 | 1,530,000 |
22 dic 2023 | 10,575.00 | 10,625.00 | 10,475.00 | 10,525.00 | 10,525.00 | 1,311,300 |
21 dic 2023 | 10,575.00 | 10,650.00 | 10,550.00 | 10,550.00 | 10,550.00 | 1,724,900 |
20 dic 2023 | 10,575.00 | 10,675.00 | 10,575.00 | 10,575.00 | 10,575.00 | 1,858,400 |
19 dic 2023 | 10,650.00 | 10,675.00 | 10,525.00 | 10,575.00 | 10,575.00 | 1,511,400 |
18 dic 2023 | 10,450.00 | 10,600.00 | 10,375.00 | 10,600.00 | 10,600.00 | 6,538,900 |
15 dic 2023 | 10,575.00 | 10,675.00 | 10,425.00 | 10,425.00 | 10,425.00 | 8,340,900 |
14 dic 2023 | 10,400.00 | 10,675.00 | 10,400.00 | 10,575.00 | 10,575.00 | 2,834,700 |
13 dic 2023 | 10,625.00 | 10,675.00 | 10,500.00 | 10,550.00 | 10,550.00 | 3,286,000 |
12 dic 2023 | 10,525.00 | 10,725.00 | 10,500.00 | 10,625.00 | 10,625.00 | 2,993,100 |
11 dic 2023 | 10,900.00 | 10,925.00 | 10,475.00 | 10,525.00 | 10,525.00 | 6,701,100 |
08 dic 2023 | 10,675.00 | 10,975.00 | 10,675.00 | 10,975.00 | 10,975.00 | 5,209,000 |
07 dic 2023 | 10,650.00 | 10,725.00 | 10,525.00 | 10,650.00 | 10,650.00 | 3,033,800 |
06 dic 2023 | 10,675.00 | 10,950.00 | 10,550.00 | 10,650.00 | 10,650.00 | 4,963,900 |
05 dic 2023 | 10,525.00 | 10,675.00 | 10,450.00 | 10,675.00 | 10,675.00 | 2,323,900 |
04 dic 2023 | 10,575.00 | 10,600.00 | 10,350.00 | 10,500.00 | 10,500.00 | 10,072,200 |
01 dic 2023 | 10,675.00 | 10,750.00 | 10,475.00 | 10,525.00 | 10,525.00 | 7,478,900 |
30 nov 2023 | 10,350.00 | 11,550.00 | 10,275.00 | 11,550.00 | 11,550.00 | 14,781,100 |
29 nov 2023 | 10,650.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | 4,096,900 |
*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. |