Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 103.20 | 104.10 | 100.00 | 101.35 | 101.35 | 9,479 |
02 may 2024 | 104.80 | 105.15 | 102.85 | 103.30 | 103.30 | 12,742 |
30 abr 2024 | 105.40 | 105.65 | 103.50 | 103.75 | 103.75 | 27,800 |
29 abr 2024 | 107.15 | 107.15 | 104.75 | 105.40 | 105.40 | 27,091 |
26 abr 2024 | 103.15 | 106.75 | 103.05 | 104.25 | 104.25 | 49,902 |
25 abr 2024 | 102.70 | 104.85 | 101.90 | 104.10 | 104.10 | 43,414 |
24 abr 2024 | 101.95 | 102.95 | 100.40 | 102.05 | 102.05 | 32,325 |
23 abr 2024 | 101.65 | 102.50 | 100.00 | 100.60 | 100.60 | 31,140 |
22 abr 2024 | 101.00 | 102.40 | 99.95 | 101.10 | 101.10 | 44,820 |
19 abr 2024 | 98.35 | 100.80 | 96.45 | 98.90 | 98.90 | 131,393 |
18 abr 2024 | 102.10 | 104.40 | 100.25 | 100.95 | 100.95 | 85,575 |
16 abr 2024 | 100.10 | 103.65 | 98.55 | 102.10 | 102.10 | 31,053 |
15 abr 2024 | 102.95 | 102.95 | 99.15 | 100.10 | 100.10 | 23,082 |
12 abr 2024 | 103.90 | 106.20 | 103.45 | 103.65 | 103.65 | 27,444 |
10 abr 2024 | 107.65 | 107.95 | 105.15 | 105.85 | 105.85 | 34,689 |
09 abr 2024 | 107.45 | 111.00 | 107.40 | 108.60 | 108.60 | 58,603 |
08 abr 2024 | 111.15 | 111.15 | 107.55 | 108.10 | 108.10 | 7,865 |
05 abr 2024 | 107.00 | 109.70 | 107.00 | 109.25 | 109.25 | 33,017 |
04 abr 2024 | 111.70 | 111.70 | 107.40 | 108.15 | 108.15 | 22,136 |
03 abr 2024 | 108.70 | 112.75 | 108.70 | 110.70 | 110.70 | 19,755 |
02 abr 2024 | 106.05 | 110.70 | 106.00 | 109.65 | 109.65 | 60,798 |
01 abr 2024 | 104.20 | 109.55 | 103.55 | 106.70 | 106.70 | 38,927 |
28 mar 2024 | 101.95 | 103.00 | 101.25 | 102.65 | 102.65 | 30,715 |
27 mar 2024 | 101.85 | 102.45 | 98.55 | 99.75 | 99.75 | 69,821 |
26 mar 2024 | 102.80 | 102.85 | 99.35 | 100.30 | 100.30 | 39,600 |
22 mar 2024 | 102.45 | 104.50 | 100.10 | 101.25 | 101.25 | 25,704 |
21 mar 2024 | 103.30 | 104.60 | 101.75 | 102.40 | 102.40 | 21,816 |
20 mar 2024 | 100.80 | 102.50 | 96.50 | 101.30 | 101.30 | 41,949 |
19 mar 2024 | 99.20 | 102.80 | 98.05 | 99.35 | 99.35 | 82,559 |
18 mar 2024 | 97.15 | 101.35 | 97.15 | 99.20 | 99.20 | 94,217 |
15 mar 2024 | 96.85 | 98.45 | 93.75 | 97.15 | 97.15 | 114,527 |
14 mar 2024 | 93.00 | 98.25 | 91.20 | 96.85 | 96.85 | 118,736 |
13 mar 2024 | 98.40 | 100.80 | 90.70 | 92.25 | 92.25 | 78,296 |
12 mar 2024 | 103.55 | 105.00 | 98.50 | 98.85 | 98.85 | 66,024 |
11 mar 2024 | 111.45 | 111.45 | 102.50 | 103.35 | 103.35 | 86,989 |
07 mar 2024 | 108.05 | 112.35 | 108.05 | 109.80 | 109.80 | 40,805 |
06 mar 2024 | 115.25 | 117.55 | 106.85 | 107.70 | 107.70 | 152,401 |
05 mar 2024 | 119.00 | 121.45 | 116.90 | 117.20 | 117.20 | 113,181 |
04 mar 2024 | 120.95 | 123.55 | 116.75 | 120.95 | 120.95 | 106,288 |
01 mar 2024 | 119.05 | 120.85 | 118.00 | 119.25 | 119.25 | 32,580 |
29 feb 2024 | 117.50 | 122.60 | 117.00 | 117.75 | 117.75 | 60,665 |
28 feb 2024 | 121.50 | 124.20 | 115.70 | 117.60 | 117.60 | 118,434 |
27 feb 2024 | 127.55 | 127.60 | 121.20 | 121.50 | 121.50 | 161,854 |
26 feb 2024 | 127.50 | 129.45 | 126.40 | 127.65 | 127.65 | 146,375 |
23 feb 2024 | 122.20 | 128.40 | 118.00 | 124.35 | 124.35 | 470,590 |
22 feb 2024 | 114.35 | 122.30 | 110.55 | 121.60 | 121.60 | 133,877 |
21 feb 2024 | 117.70 | 118.40 | 111.75 | 113.05 | 113.05 | 73,316 |
20 feb 2024 | 114.95 | 119.85 | 114.45 | 115.65 | 115.65 | 272,497 |
19 feb 2024 | 108.55 | 115.75 | 107.00 | 114.50 | 114.50 | 129,629 |
16 feb 2024 | 102.25 | 111.50 | 101.50 | 108.95 | 108.95 | 132,926 |
15 feb 2024 | 98.95 | 105.75 | 98.95 | 101.95 | 101.95 | 29,926 |
14 feb 2024 | 96.80 | 100.30 | 96.00 | 98.70 | 98.70 | 44,571 |
13 feb 2024 | 102.15 | 102.15 | 96.75 | 97.65 | 97.65 | 33,977 |
12 feb 2024 | 103.30 | 105.45 | 96.25 | 98.15 | 98.15 | 70,820 |
09 feb 2024 | 105.45 | 105.95 | 98.95 | 100.50 | 100.50 | 29,544 |
08 feb 2024 | 104.50 | 105.90 | 102.00 | 104.65 | 104.65 | 33,141 |
07 feb 2024 | 102.15 | 106.80 | 101.95 | 104.30 | 104.30 | 147,383 |
06 feb 2024 | 98.45 | 103.50 | 97.80 | 102.05 | 102.05 | 104,412 |
05 feb 2024 | 98.90 | 99.85 | 97.70 | 98.45 | 98.45 | 27,338 |
02 feb 2024 | 100.45 | 102.15 | 97.95 | 98.35 | 98.35 | 25,408 |
01 feb 2024 | 102.85 | 102.85 | 97.50 | 99.30 | 99.30 | 35,737 |
31 ene 2024 | 102.00 | 102.50 | 99.80 | 100.67 | 100.67 | 33,032 |
30 ene 2024 | 99.51 | 103.65 | 99.51 | 101.67 | 101.67 | 19,615 |
29 ene 2024 | 99.87 | 103.78 | 99.00 | 99.20 | 99.20 | 36,459 |
25 ene 2024 | 98.23 | 102.00 | 97.15 | 99.87 | 99.87 | 46,708 |
24 ene 2024 | 97.11 | 98.10 | 96.15 | 97.86 | 97.86 | 47,179 |
23 ene 2024 | 103.75 | 103.75 | 95.50 | 96.20 | 96.20 | 29,891 |
19 ene 2024 | 103.92 | 105.33 | 102.50 | 103.92 | 103.92 | 11,030 |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 101.17 | 104.87 | 101.00 | 102.03 | 102.03 | 53,505 |
16 ene 2024 | 107.15 | 108.84 | 102.45 | 103.55 | 103.55 | 23,865 |
15 ene 2024 | 104.56 | 108.27 | 104.02 | 107.04 | 107.04 | 43,151 |
12 ene 2024 | 109.17 | 109.17 | 104.43 | 105.11 | 105.11 | 42,344 |
11 ene 2024 | 108.97 | 110.60 | 106.60 | 107.03 | 107.03 | 45,349 |
10 ene 2024 | 104.70 | 113.04 | 104.70 | 109.90 | 109.90 | 207,291 |
09 ene 2024 | 106.74 | 108.80 | 103.75 | 104.68 | 104.68 | 95,013 |
08 ene 2024 | 105.99 | 110.20 | 103.50 | 105.96 | 105.96 | 166,949 |
05 ene 2024 | 105.39 | 110.01 | 104.01 | 104.97 | 104.97 | 82,320 |
04 ene 2024 | 104.55 | 105.26 | 102.50 | 104.32 | 104.32 | 90,612 |
03 ene 2024 | 96.79 | 104.83 | 96.23 | 103.84 | 103.84 | 83,972 |
02 ene 2024 | 96.00 | 96.75 | 94.25 | 96.19 | 96.19 | 29,015 |
01 ene 2024 | 93.71 | 96.65 | 93.62 | 95.61 | 95.61 | 6,250 |
29 dic 2023 | 92.80 | 94.04 | 92.60 | 93.53 | 93.53 | 6,171 |
28 dic 2023 | 95.35 | 95.35 | 92.88 | 93.05 | 93.05 | 5,358 |
27 dic 2023 | 95.00 | 96.35 | 93.00 | 93.65 | 93.65 | 17,708 |
26 dic 2023 | 93.00 | 94.01 | 91.50 | 93.31 | 93.31 | 20,369 |
22 dic 2023 | 91.70 | 92.60 | 90.85 | 91.55 | 91.55 | 13,712 |
21 dic 2023 | 91.99 | 92.60 | 89.85 | 90.93 | 90.93 | 18,703 |
20 dic 2023 | 94.59 | 94.66 | 89.52 | 92.08 | 92.08 | 15,688 |
19 dic 2023 | 95.54 | 95.55 | 94.00 | 94.16 | 94.16 | 23,640 |
18 dic 2023 | 93.65 | 95.80 | 93.05 | 94.96 | 94.96 | 22,569 |
15 dic 2023 | 92.52 | 94.50 | 91.97 | 93.43 | 93.43 | 45,380 |
14 dic 2023 | 93.34 | 93.50 | 91.50 | 91.96 | 91.96 | 12,449 |
13 dic 2023 | 93.44 | 93.95 | 90.85 | 92.02 | 92.02 | 19,121 |
12 dic 2023 | 94.10 | 95.25 | 91.45 | 92.52 | 92.52 | 104,063 |
11 dic 2023 | 94.00 | 97.21 | 93.45 | 93.92 | 93.92 | 23,129 |
08 dic 2023 | 96.46 | 99.70 | 94.50 | 95.12 | 95.12 | 43,189 |
07 dic 2023 | 98.90 | 98.90 | 97.20 | 97.92 | 97.92 | 9,161 |
06 dic 2023 | 100.00 | 100.10 | 97.40 | 98.17 | 98.17 | 13,836 |
05 dic 2023 | 99.00 | 100.54 | 96.00 | 99.40 | 99.40 | 39,167 |
*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. |