Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 ene 2018 | 88.10 | 88.79 | 86.11 | 87.42 | 83.70 | 42,876 |
17 ene 2018 | 85.85 | 89.97 | 85.85 | 88.80 | 85.02 | 88,816 |
16 ene 2018 | 84.50 | 85.80 | 83.38 | 85.59 | 81.95 | 52,342 |
15 ene 2018 | 83.50 | 83.59 | 82.51 | 83.25 | 79.71 | 49,242 |
12 ene 2018 | 82.15 | 84.50 | 82.15 | 84.43 | 80.84 | 107,112 |
11 ene 2018 | 82.15 | 83.39 | 82.15 | 83.10 | 79.56 | 55,091 |
10 ene 2018 | 82.00 | 83.20 | 82.00 | 82.81 | 79.29 | 74,661 |
09 ene 2018 | 82.00 | 83.20 | 79.73 | 82.75 | 79.23 | 59,628 |
08 ene 2018 | 85.00 | 86.19 | 81.21 | 81.67 | 78.20 | 72,544 |
05 ene 2018 | 85.00 | 86.00 | 83.00 | 84.03 | 80.45 | 52,067 |
04 ene 2018 | 82.52 | 85.01 | 82.11 | 83.65 | 80.09 | 76,839 |
03 ene 2018 | 83.18 | 84.00 | 82.65 | 83.14 | 79.60 | 18,499 |
02 ene 2018 | 83.00 | 85.00 | 82.00 | 83.15 | 79.61 | 19,873 |
29 dic 2017 | 82.54 | 84.00 | 81.47 | 84.00 | 80.43 | 25,198 |
28 dic 2017 | 82.95 | 83.18 | 82.35 | 82.36 | 78.86 | 8,429 |
27 dic 2017 | 82.52 | 83.92 | 82.03 | 82.94 | 79.41 | 13,774 |
26 dic 2017 | 82.03 | 84.00 | 82.03 | 83.09 | 79.55 | 2,929 |
22 dic 2017 | 83.00 | 85.00 | 81.51 | 82.62 | 79.10 | 23,639 |
21 dic 2017 | 82.94 | 84.97 | 82.02 | 82.10 | 78.61 | 131,423 |
20 dic 2017 | 82.65 | 84.99 | 82.65 | 83.01 | 79.48 | 27,071 |
19 dic 2017 | 82.81 | 84.11 | 80.22 | 82.38 | 78.88 | 204,172 |
18 dic 2017 | 83.01 | 86.20 | 83.01 | 83.21 | 79.67 | 118,529 |
15 dic 2017 | 83.00 | 84.00 | 82.46 | 83.70 | 80.14 | 113,875 |
14 dic 2017 | 83.77 | 84.00 | 82.62 | 83.04 | 79.51 | 40,204 |
13 dic 2017 | 83.60 | 87.39 | 81.90 | 83.77 | 80.21 | 85,594 |
11 dic 2017 | 83.60 | 83.60 | 82.50 | 82.70 | 79.18 | 46,900 |
08 dic 2017 | 84.88 | 84.88 | 82.59 | 83.72 | 80.16 | 33,612 |
07 dic 2017 | 86.89 | 86.89 | 84.00 | 84.74 | 81.13 | 32,709 |
06 dic 2017 | 84.40 | 89.29 | 84.40 | 87.04 | 83.34 | 104,780 |
05 dic 2017 | 81.00 | 84.80 | 81.00 | 84.62 | 81.02 | 37,318 |
04 dic 2017 | 82.53 | 85.60 | 82.53 | 83.87 | 80.30 | 84,511 |
01 dic 2017 | 84.62 | 85.64 | 82.27 | 83.76 | 80.20 | 89,066 |
30 nov 2017 | 84.00 | 89.95 | 82.01 | 84.16 | 80.58 | 361,313 |
29 nov 2017 | 82.10 | 84.51 | 82.10 | 82.78 | 79.26 | 115,526 |
28 nov 2017 | 85.30 | 85.30 | 81.56 | 82.07 | 78.58 | 65,387 |
27 nov 2017 | 82.50 | 85.30 | 81.31 | 84.98 | 81.36 | 32,696 |
24 nov 2017 | 83.66 | 85.02 | 83.66 | 84.90 | 81.29 | 25,708 |
23 nov 2017 | 82.01 | 84.65 | 82.01 | 84.58 | 80.98 | 5,848 |
22 nov 2017 | 82.80 | 85.00 | 82.00 | 83.30 | 79.76 | 121,956 |
21 nov 2017 | 79.49 | 83.78 | 77.10 | 83.05 | 79.52 | 200,524 |
17 nov 2017 | 76.00 | 80.00 | 74.52 | 79.21 | 75.84 | 79,579 |
16 nov 2017 | 76.00 | 76.55 | 74.00 | 76.00 | 72.77 | 24,038 |
15 nov 2017 | 75.64 | 76.90 | 75.53 | 76.68 | 73.42 | 15,961 |
14 nov 2017 | 76.01 | 76.39 | 75.91 | 76.02 | 72.79 | 13,697 |
13 nov 2017 | 76.03 | 78.10 | 76.00 | 76.00 | 72.77 | 132,414 |
10 nov 2017 | 77.50 | 78.00 | 75.97 | 77.53 | 74.23 | 91,178 |
09 nov 2017 | 77.07 | 78.11 | 77.07 | 77.52 | 74.22 | 48,240 |
08 nov 2017 | 77.26 | 77.57 | 77.25 | 77.31 | 74.02 | 37,011 |
07 nov 2017 | 78.00 | 78.00 | 75.05 | 77.06 | 73.78 | 74,430 |
06 nov 2017 | 76.00 | 77.17 | 73.90 | 76.73 | 73.47 | 108,257 |
03 nov 2017 | 75.20 | 77.83 | 73.22 | 75.04 | 71.85 | 168,860 |
01 nov 2017 | 75.27 | 76.82 | 75.27 | 76.46 | 73.21 | 52,693 |
31 oct 2017 | 76.17 | 77.80 | 74.60 | 76.28 | 73.03 | 134,846 |
30 oct 2017 | 75.80 | 77.50 | 75.33 | 76.14 | 72.90 | 158,981 |
27 oct 2017 | 77.15 | 78.60 | 75.50 | 78.00 | 74.68 | 132,105 |
26 oct 2017 | 78.04 | 78.61 | 74.20 | 77.03 | 73.75 | 95,227 |
25 oct 2017 | 77.96 | 78.77 | 77.80 | 77.93 | 74.61 | 188,371 |
24 oct 2017 | 78.00 | 78.79 | 77.85 | 77.99 | 74.67 | 132,812 |
23 oct 2017 | 79.50 | 79.90 | 77.00 | 77.57 | 74.27 | 279,914 |
20 oct 2017 | 79.13 | 80.49 | 78.40 | 79.39 | 76.01 | 36,578 |
19 oct 2017 | 79.89 | 79.89 | 77.11 | 78.32 | 74.99 | 91,022 |
18 oct 2017 | 82.09 | 82.28 | 78.05 | 80.16 | 76.75 | 95,277 |
17 oct 2017 | 78.73 | 82.67 | 77.00 | 82.29 | 78.79 | 130,059 |
16 oct 2017 | 78.40 | 81.90 | 78.40 | 79.84 | 76.44 | 153,640 |
13 oct 2017 | 76.75 | 78.76 | 76.69 | 78.00 | 74.68 | 33,016 |
12 oct 2017 | 76.37 | 78.01 | 74.91 | 76.68 | 73.42 | 137,503 |
11 oct 2017 | 77.30 | 77.70 | 74.00 | 76.45 | 73.20 | 669,448 |
10 oct 2017 | 75.20 | 78.49 | 75.20 | 77.39 | 74.10 | 133,266 |
09 oct 2017 | 78.27 | 78.50 | 76.50 | 77.46 | 74.16 | 166,032 |
06 oct 2017 | 75.15 | 80.00 | 75.15 | 78.31 | 74.98 | 132,582 |
05 oct 2017 | 78.50 | 78.50 | 77.24 | 78.26 | 74.93 | 71,002 |
04 oct 2017 | 78.57 | 78.66 | 77.84 | 78.02 | 74.70 | 49,590 |
03 oct 2017 | 78.17 | 78.57 | 78.00 | 78.35 | 75.02 | 21,028 |
02 oct 2017 | 78.30 | 79.20 | 77.01 | 78.39 | 75.05 | 197,431 |
29 sept 2017 | 77.53 | 78.62 | 76.96 | 78.31 | 74.98 | 70,711 |
28 sept 2017 | 78.69 | 79.38 | 77.31 | 77.58 | 74.28 | 180,504 |
27 sept 2017 | 77.51 | 79.42 | 77.50 | 78.91 | 75.55 | 35,323 |
26 sept 2017 | 79.27 | 79.48 | 76.96 | 78.07 | 74.75 | 210,729 |
25 sept 2017 | 79.00 | 80.01 | 77.02 | 79.10 | 75.73 | 156,396 |
22 sept 2017 | 78.26 | 79.10 | 78.12 | 78.82 | 75.47 | 74,085 |
21 sept 2017 | 80.00 | 80.00 | 77.20 | 78.26 | 74.93 | 189,933 |
20 sept 2017 | 78.82 | 82.00 | 78.19 | 79.14 | 75.77 | 217,064 |
19 sept 2017 | 79.01 | 80.20 | 78.70 | 79.37 | 75.99 | 115,196 |
18 sept 2017 | 80.85 | 81.50 | 79.34 | 80.03 | 76.63 | 40,279 |
15 sept 2017 | 79.51 | 81.80 | 79.21 | 79.97 | 76.57 | 338,884 |
14 sept 2017 | 79.50 | 84.44 | 79.50 | 80.79 | 77.35 | 162,187 |
13 sept 2017 | 81.50 | 82.49 | 79.70 | 80.62 | 77.19 | 207,112 |
12 sept 2017 | 82.65 | 83.50 | 78.65 | 81.60 | 78.13 | 312,689 |
11 sept 2017 | 82.90 | 83.79 | 82.32 | 82.65 | 79.13 | 177,109 |
08 sept 2017 | 83.88 | 83.88 | 83.20 | 83.21 | 79.67 | 99,825 |
07 sept 2017 | 84.90 | 88.00 | 83.08 | 83.88 | 80.31 | 256,360 |
06 sept 2017 | 84.50 | 85.00 | 82.65 | 84.96 | 81.35 | 255,015 |
05 sept 2017 | 84.83 | 85.95 | 81.40 | 83.65 | 80.09 | 187,023 |
04 sept 2017 | 85.65 | 85.75 | 83.68 | 84.65 | 81.05 | 26,250 |
01 sept 2017 | 85.78 | 86.72 | 85.00 | 85.76 | 82.11 | 101,023 |
31 ago 2017 | 85.88 | 85.88 | 84.91 | 85.53 | 81.89 | 83,823 |
30 ago 2017 | 85.90 | 87.45 | 85.02 | 85.79 | 82.14 | 45,908 |
29 ago 2017 | 85.04 | 86.58 | 85.04 | 85.96 | 82.30 | 63,235 |
28 ago 2017 | 88.48 | 89.30 | 85.03 | 85.90 | 82.25 | 102,452 |
25 ago 2017 | 85.89 | 86.72 | 85.01 | 85.90 | 82.25 | 160,029 |
*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. |