Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 94.68 | 95.02 | 93.48 | 93.70 | 93.70 | 12,198,703 |
20 jun 2024 | 94.68 | 94.90 | 93.84 | 94.90 | 94.90 | 3,751,740 |
19 jun 2024 | 94.66 | 94.94 | 94.22 | 94.56 | 94.56 | 4,970,385 |
18 jun 2024 | 95.26 | 95.26 | 94.36 | 94.90 | 94.90 | 1,987,336 |
17 jun 2024 | 95.20 | 95.34 | 94.62 | 95.10 | 95.10 | 2,648,063 |
14 jun 2024 | 95.14 | 95.96 | 94.74 | 95.28 | 95.28 | 3,677,533 |
13 jun 2024 | 95.00 | 95.10 | 94.26 | 95.10 | 95.10 | 2,840,945 |
12 jun 2024 | 94.58 | 95.58 | 94.46 | 94.94 | 94.94 | 3,144,090 |
11 jun 2024 | 95.38 | 95.90 | 94.32 | 94.60 | 94.60 | 3,718,703 |
10 jun 2024 | 97.00 | 97.00 | 95.06 | 95.60 | 95.60 | 4,587,858 |
07 jun 2024 | 98.40 | 98.62 | 97.80 | 98.02 | 98.02 | 2,605,695 |
06 jun 2024 | 97.58 | 98.40 | 97.40 | 98.34 | 98.34 | 2,785,176 |
05 jun 2024 | 98.18 | 98.40 | 97.40 | 97.72 | 97.72 | 2,813,850 |
04 jun 2024 | 96.56 | 98.20 | 96.52 | 97.60 | 97.60 | 5,024,478 |
03 jun 2024 | 96.00 | 96.54 | 95.72 | 96.46 | 96.46 | 3,138,339 |
31 may 2024 | 94.48 | 96.14 | 94.30 | 95.56 | 95.56 | 12,294,437 |
30 may 2024 | 90.88 | 94.72 | 90.74 | 94.14 | 94.14 | 5,822,143 |
29 may 2024 | 91.50 | 91.92 | 90.86 | 91.18 | 91.18 | 4,103,351 |
28 may 2024 | 92.38 | 92.52 | 91.50 | 91.64 | 91.64 | 3,239,804 |
27 may 2024 | 92.36 | 92.58 | 92.18 | 92.36 | 92.36 | 2,474,193 |
24 may 2024 | 93.00 | 93.26 | 92.40 | 92.42 | 92.42 | 3,011,360 |
23 may 2024 | 94.44 | 94.56 | 93.10 | 93.30 | 93.30 | 4,218,348 |
22 may 2024 | 94.78 | 95.22 | 94.38 | 95.06 | 95.06 | 3,010,029 |
21 may 2024 | 96.70 | 96.80 | 95.18 | 95.30 | 95.30 | 3,664,103 |
17 may 2024 | 95.74 | 96.62 | 95.72 | 96.62 | 96.62 | 5,106,866 |
16 may 2024 | 95.22 | 95.78 | 95.02 | 95.42 | 95.42 | 3,968,367 |
15 may 2024 | 94.58 | 95.54 | 94.06 | 95.54 | 95.54 | 4,084,384 |
14 may 2024 | 95.02 | 95.34 | 94.62 | 94.64 | 94.64 | 3,429,608 |
13 may 2024 | 95.42 | 95.54 | 94.72 | 95.00 | 95.00 | 3,779,981 |
10 may 2024 | 94.40 | 95.26 | 93.70 | 95.18 | 95.18 | 4,126,023 |
08 may 2024 | 92.54 | 94.20 | 92.54 | 94.20 | 94.20 | 4,433,991 |
07 may 2024 | 91.48 | 92.16 | 91.12 | 92.16 | 92.16 | 3,211,485 |
06 may 2024 | 91.70 | 92.78 | 91.28 | 91.36 | 91.36 | 2,437,415 |
03 may 2024 | 91.92 | 92.48 | 91.62 | 91.72 | 91.72 | 2,703,596 |
02 may 2024 | 92.00 | 92.32 | 91.28 | 91.82 | 91.82 | 5,099,644 |
30 abr 2024 | 92.86 | 92.88 | 92.20 | 92.20 | 92.20 | 4,832,782 |
29 abr 2024 | 92.60 | 93.04 | 92.02 | 92.08 | 92.08 | 3,164,567 |
26 abr 2024 | 92.50 | 93.70 | 92.16 | 92.70 | 92.70 | 4,967,641 |
25 abr 2024 | 91.00 | 92.08 | 89.52 | 92.08 | 92.08 | 8,328,020 |
24 abr 2024 | 93.94 | 94.82 | 93.74 | 93.98 | 93.98 | 5,022,838 |
23 abr 2024 | 93.80 | 94.62 | 93.80 | 94.26 | 94.26 | 3,836,468 |
22 abr 2024 | 93.16 | 94.24 | 93.02 | 93.84 | 93.84 | 5,696,378 |
22 abr 2024 | 3 Dividendo | |||||
19 abr 2024 | 93.38 | 95.24 | 93.20 | 95.24 | 92.24 | 6,086,370 |
18 abr 2024 | 93.40 | 93.98 | 92.78 | 93.24 | 90.30 | 4,186,373 |
17 abr 2024 | 92.44 | 93.40 | 91.84 | 93.36 | 90.42 | 4,037,991 |
16 abr 2024 | 92.64 | 92.78 | 91.92 | 91.92 | 89.02 | 3,557,759 |
15 abr 2024 | 93.50 | 93.68 | 92.40 | 92.50 | 89.59 | 2,516,637 |
12 abr 2024 | 93.92 | 94.56 | 92.94 | 93.04 | 90.11 | 2,633,314 |
11 abr 2024 | 93.72 | 94.54 | 93.54 | 93.82 | 90.86 | 2,735,703 |
10 abr 2024 | 93.78 | 94.06 | 92.66 | 93.46 | 90.52 | 2,563,616 |
09 abr 2024 | 93.00 | 94.18 | 92.94 | 93.50 | 90.55 | 2,971,044 |
08 abr 2024 | 93.02 | 93.46 | 92.54 | 93.26 | 90.32 | 2,982,631 |
05 abr 2024 | 94.62 | 94.66 | 92.76 | 92.92 | 89.99 | 3,790,361 |
04 abr 2024 | 94.14 | 94.88 | 93.78 | 94.78 | 91.79 | 3,428,855 |
03 abr 2024 | 94.66 | 94.92 | 94.08 | 94.24 | 91.27 | 4,299,151 |
02 abr 2024 | 95.90 | 95.96 | 94.82 | 94.82 | 91.83 | 3,101,543 |
28 mar 2024 | 96.20 | 96.23 | 95.29 | 95.75 | 92.73 | 3,694,998 |
27 mar 2024 | 95.66 | 96.29 | 95.52 | 96.00 | 92.98 | 3,524,053 |
26 mar 2024 | 94.76 | 95.65 | 94.50 | 95.48 | 92.47 | 3,439,063 |
25 mar 2024 | 94.00 | 94.91 | 93.98 | 94.75 | 91.77 | 2,261,589 |
22 mar 2024 | 95.22 | 95.55 | 94.15 | 94.36 | 91.39 | 3,610,360 |
21 mar 2024 | 94.16 | 95.97 | 94.16 | 94.96 | 91.97 | 3,910,255 |
20 mar 2024 | 93.70 | 94.62 | 93.58 | 94.55 | 91.57 | 2,804,183 |
19 mar 2024 | 94.67 | 95.15 | 93.74 | 93.81 | 90.86 | 3,349,027 |
18 mar 2024 | 95.00 | 95.27 | 94.59 | 94.69 | 91.71 | 2,696,338 |
15 mar 2024 | 96.29 | 96.29 | 95.02 | 95.23 | 92.23 | 18,496,460 |
14 mar 2024 | 95.81 | 96.24 | 94.87 | 95.08 | 92.09 | 3,287,019 |
13 mar 2024 | 94.48 | 95.48 | 94.33 | 95.48 | 92.47 | 4,078,089 |
12 mar 2024 | 94.46 | 94.56 | 93.93 | 94.27 | 91.30 | 3,228,641 |
11 mar 2024 | 94.25 | 94.42 | 93.67 | 93.99 | 91.03 | 2,484,390 |
08 mar 2024 | 93.53 | 94.03 | 93.32 | 93.81 | 90.86 | 3,561,849 |
07 mar 2024 | 93.26 | 93.35 | 92.10 | 93.31 | 90.37 | 5,278,648 |
06 mar 2024 | 92.25 | 93.11 | 92.10 | 92.83 | 89.91 | 3,178,615 |
05 mar 2024 | 92.00 | 92.26 | 91.21 | 91.93 | 89.03 | 3,629,259 |
04 mar 2024 | 92.40 | 92.47 | 91.51 | 92.02 | 89.12 | 3,319,854 |
01 mar 2024 | 92.36 | 93.02 | 92.03 | 92.54 | 89.63 | 4,443,994 |
29 feb 2024 | 92.41 | 92.85 | 91.01 | 91.76 | 88.87 | 8,633,546 |
28 feb 2024 | 93.60 | 94.00 | 92.05 | 92.05 | 89.15 | 5,487,846 |
27 feb 2024 | 94.01 | 94.71 | 93.55 | 93.68 | 90.73 | 4,100,971 |
26 feb 2024 | 94.70 | 95.33 | 93.86 | 94.29 | 91.32 | 4,647,532 |
23 feb 2024 | 94.50 | 95.89 | 94.27 | 95.35 | 92.35 | 3,870,326 |
22 feb 2024 | 95.80 | 96.23 | 93.84 | 94.24 | 91.27 | 9,998,399 |
21 feb 2024 | 99.60 | 100.18 | 98.95 | 99.12 | 96.00 | 3,388,972 |
20 feb 2024 | 98.69 | 99.74 | 98.45 | 99.60 | 96.46 | 3,268,269 |
19 feb 2024 | 97.10 | 98.61 | 96.95 | 98.61 | 95.50 | 2,068,632 |
16 feb 2024 | 98.28 | 98.32 | 97.06 | 97.15 | 94.09 | 3,797,278 |
15 feb 2024 | 97.08 | 98.30 | 96.82 | 98.11 | 95.02 | 3,038,078 |
14 feb 2024 | 96.60 | 96.87 | 96.12 | 96.83 | 93.78 | 2,671,287 |
13 feb 2024 | 97.00 | 97.51 | 95.84 | 96.40 | 93.36 | 3,318,656 |
12 feb 2024 | 95.63 | 97.08 | 95.47 | 96.80 | 93.75 | 3,011,513 |
09 feb 2024 | 97.91 | 97.94 | 95.41 | 95.41 | 92.40 | 3,909,383 |
08 feb 2024 | 98.58 | 99.79 | 98.32 | 98.34 | 95.24 | 3,986,623 |
07 feb 2024 | 99.33 | 100.28 | 98.63 | 98.63 | 95.52 | 3,286,693 |
06 feb 2024 | 100.16 | 100.56 | 98.75 | 99.39 | 96.26 | 3,236,332 |
05 feb 2024 | 98.81 | 100.20 | 98.80 | 100.06 | 96.91 | 2,315,057 |
02 feb 2024 | 99.10 | 99.45 | 98.55 | 98.57 | 95.47 | 2,564,854 |
01 feb 2024 | 98.40 | 98.48 | 97.80 | 98.35 | 95.25 | 2,533,124 |
31 ene 2024 | 99.20 | 99.84 | 98.43 | 98.56 | 95.46 | 3,391,047 |
30 ene 2024 | 99.27 | 99.58 | 98.74 | 99.03 | 95.91 | 1,984,810 |
*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. |