Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 810.00 | 822.48 | 788.70 | 798.00 | 798.00 | 311,855 |
27 jun 2024 | 882.00 | 882.06 | 761.00 | 806.00 | 806.00 | 819,026 |
26 jun 2024 | 893.00 | 910.00 | 887.30 | 901.00 | 901.00 | 202,272 |
25 jun 2024 | 907.00 | 926.13 | 894.00 | 900.00 | 900.00 | 335,890 |
24 jun 2024 | 897.00 | 916.15 | 890.00 | 907.00 | 907.00 | 215,598 |
21 jun 2024 | 908.00 | 923.43 | 899.00 | 902.00 | 902.00 | 73,946 |
20 jun 2024 | 920.00 | 920.00 | 907.00 | 907.00 | 907.00 | 49,102 |
19 jun 2024 | 900.00 | 915.00 | 900.00 | 910.00 | 910.00 | 43,843 |
18 jun 2024 | 928.00 | 934.88 | 909.00 | 909.00 | 909.00 | 239,705 |
17 jun 2024 | 919.00 | 935.00 | 905.23 | 926.00 | 926.00 | 60,879 |
14 jun 2024 | 927.00 | 947.46 | 904.00 | 914.00 | 914.00 | 85,584 |
13 jun 2024 | 931.00 | 969.00 | 924.00 | 927.00 | 927.00 | 44,875 |
12 jun 2024 | 930.00 | 955.00 | 928.00 | 950.00 | 950.00 | 175,116 |
11 jun 2024 | 966.00 | 989.00 | 937.00 | 950.00 | 950.00 | 97,189 |
10 jun 2024 | 990.00 | 1,024.00 | 962.00 | 966.00 | 966.00 | 99,287 |
07 jun 2024 | 1,000.00 | 1,020.00 | 992.00 | 993.00 | 993.00 | 161,872 |
06 jun 2024 | 1,022.00 | 1,032.00 | 999.76 | 1,018.00 | 1,018.00 | 240,384 |
05 jun 2024 | 1,050.00 | 1,050.00 | 1,008.00 | 1,032.00 | 1,032.00 | 128,567 |
04 jun 2024 | 1,048.00 | 1,048.00 | 1,006.00 | 1,020.00 | 1,020.00 | 342,394 |
03 jun 2024 | 1,036.00 | 1,052.00 | 1,032.00 | 1,036.00 | 1,036.00 | 460,719 |
31 may 2024 | 1,036.00 | 1,038.00 | 1,012.00 | 1,026.00 | 1,026.00 | 242,864 |
30 may 2024 | 1,040.00 | 1,040.00 | 1,002.00 | 1,030.00 | 1,030.00 | 73,608 |
29 may 2024 | 1,028.00 | 1,028.00 | 1,010.00 | 1,010.00 | 1,010.00 | 87,927 |
28 may 2024 | 1,026.00 | 1,048.00 | 1,020.00 | 1,022.00 | 1,022.00 | 227,892 |
24 may 2024 | 991.00 | 1,049.94 | 990.00 | 1,028.00 | 1,028.00 | 389,081 |
23 may 2024 | 954.00 | 1,006.00 | 954.00 | 996.00 | 996.00 | 186,068 |
22 may 2024 | 980.00 | 980.00 | 961.50 | 978.00 | 978.00 | 88,904 |
21 may 2024 | 966.00 | 966.00 | 936.16 | 966.00 | 966.00 | 541,658 |
20 may 2024 | 951.00 | 958.57 | 948.00 | 949.00 | 949.00 | 215,840 |
17 may 2024 | 951.00 | 961.00 | 948.00 | 955.00 | 955.00 | 147,586 |
16 may 2024 | 980.00 | 980.00 | 949.00 | 960.00 | 960.00 | 661,534 |
15 may 2024 | 980.00 | 980.00 | 942.00 | 956.00 | 956.00 | 271,515 |
14 may 2024 | 955.00 | 972.00 | 931.19 | 960.00 | 960.00 | 464,454 |
13 may 2024 | 948.00 | 983.00 | 941.30 | 944.00 | 944.00 | 334,893 |
10 may 2024 | 924.00 | 968.00 | 901.14 | 966.00 | 966.00 | 613,114 |
09 may 2024 | 905.00 | 910.00 | 895.17 | 910.00 | 910.00 | 526,774 |
08 may 2024 | 900.00 | 918.00 | 900.00 | 902.00 | 902.00 | 324,681 |
07 may 2024 | 881.00 | 918.23 | 880.00 | 915.00 | 915.00 | 432,556 |
03 may 2024 | 920.00 | 920.00 | 903.00 | 903.00 | 903.00 | 60,533 |
02 may 2024 | 903.00 | 912.00 | 897.00 | 912.00 | 912.00 | 359,408 |
01 may 2024 | 899.00 | 904.00 | 891.45 | 897.00 | 897.00 | 171,677 |
30 abr 2024 | 910.00 | 913.30 | 890.00 | 897.00 | 897.00 | 285,642 |
29 abr 2024 | 870.00 | 924.00 | 870.00 | 915.00 | 915.00 | 233,774 |
26 abr 2024 | 880.00 | 910.50 | 876.00 | 882.00 | 882.00 | 255,554 |
25 abr 2024 | 885.00 | 907.00 | 862.67 | 886.00 | 886.00 | 251,092 |
24 abr 2024 | 906.00 | 906.00 | 880.00 | 881.00 | 881.00 | 216,382 |
23 abr 2024 | 888.00 | 907.00 | 884.00 | 907.00 | 907.00 | 137,808 |
22 abr 2024 | 901.00 | 931.52 | 888.00 | 888.00 | 888.00 | 246,146 |
19 abr 2024 | 898.00 | 904.14 | 884.00 | 888.00 | 888.00 | 154,774 |
18 abr 2024 | 915.00 | 940.00 | 899.00 | 915.00 | 915.00 | 201,360 |
17 abr 2024 | 901.00 | 929.00 | 873.00 | 895.00 | 895.00 | 190,979 |
16 abr 2024 | 920.00 | 944.89 | 878.00 | 879.00 | 879.00 | 285,514 |
15 abr 2024 | 940.00 | 969.16 | 927.75 | 949.00 | 949.00 | 99,628 |
12 abr 2024 | 957.00 | 980.10 | 943.63 | 946.00 | 946.00 | 130,388 |
11 abr 2024 | 939.00 | 978.00 | 919.00 | 973.00 | 973.00 | 226,201 |
10 abr 2024 | 934.00 | 934.00 | 894.39 | 918.00 | 918.00 | 112,563 |
09 abr 2024 | 877.00 | 914.00 | 877.00 | 909.00 | 909.00 | 81,410 |
08 abr 2024 | 910.00 | 916.00 | 881.00 | 904.00 | 904.00 | 201,247 |
05 abr 2024 | 922.00 | 937.00 | 890.00 | 908.00 | 908.00 | 178,324 |
04 abr 2024 | 892.00 | 907.00 | 898.00 | 900.00 | 900.00 | 118,233 |
03 abr 2024 | 892.00 | 897.46 | 882.00 | 889.00 | 889.00 | 192,660 |
02 abr 2024 | 873.00 | 939.00 | 873.00 | 897.00 | 897.00 | 192,642 |
28 mar 2024 | 917.00 | 929.00 | 912.00 | 924.00 | 924.00 | 201,729 |
27 mar 2024 | 888.00 | 923.50 | 878.74 | 920.00 | 920.00 | 342,418 |
26 mar 2024 | 898.00 | 902.00 | 895.18 | 900.00 | 900.00 | 178,680 |
25 mar 2024 | 919.00 | 926.00 | 875.00 | 901.00 | 901.00 | 146,000 |
22 mar 2024 | 926.00 | 926.00 | 903.09 | 910.00 | 910.00 | 192,490 |
21 mar 2024 | 899.00 | 926.00 | 883.00 | 914.00 | 914.00 | 226,195 |
20 mar 2024 | 898.00 | 902.00 | 880.00 | 888.00 | 888.00 | 179,083 |
19 mar 2024 | 870.00 | 909.00 | 870.00 | 897.00 | 897.00 | 121,394 |
18 mar 2024 | 896.00 | 913.00 | 871.05 | 905.00 | 905.00 | 110,709 |
15 mar 2024 | 906.00 | 910.00 | 897.00 | 900.00 | 900.00 | 120,312 |
14 mar 2024 | 870.00 | 908.00 | 870.00 | 906.00 | 906.00 | 280,884 |
13 mar 2024 | 920.00 | 934.00 | 887.00 | 892.00 | 892.00 | 280,864 |
12 mar 2024 | 902.00 | 933.00 | 902.00 | 916.00 | 916.00 | 84,938 |
11 mar 2024 | 905.00 | 933.00 | 905.00 | 924.00 | 924.00 | 82,088 |
08 mar 2024 | 894.00 | 945.00 | 894.00 | 928.00 | 928.00 | 68,164 |
07 mar 2024 | 907.00 | 947.00 | 905.00 | 940.00 | 940.00 | 75,663 |
06 mar 2024 | 895.00 | 931.00 | 895.00 | 930.00 | 930.00 | 93,108 |
05 mar 2024 | 918.00 | 938.00 | 906.35 | 928.00 | 928.00 | 65,209 |
04 mar 2024 | 901.00 | 939.00 | 901.00 | 922.00 | 922.00 | 287,117 |
01 mar 2024 | 917.00 | 939.00 | 897.00 | 930.00 | 930.00 | 106,520 |
29 feb 2024 | 915.00 | 921.00 | 898.00 | 901.00 | 901.00 | 170,676 |
28 feb 2024 | 900.00 | 935.00 | 899.00 | 908.00 | 908.00 | 117,701 |
27 feb 2024 | 945.00 | 945.00 | 921.00 | 924.00 | 924.00 | 119,638 |
26 feb 2024 | 938.00 | 941.00 | 912.00 | 939.00 | 939.00 | 123,148 |
23 feb 2024 | 943.00 | 944.00 | 926.40 | 935.00 | 935.00 | 97,587 |
22 feb 2024 | 939.00 | 957.00 | 920.00 | 938.00 | 938.00 | 125,905 |
21 feb 2024 | 934.00 | 946.00 | 924.00 | 925.00 | 925.00 | 1,151,495 |
20 feb 2024 | 960.00 | 960.00 | 936.00 | 945.00 | 945.00 | 144,796 |
19 feb 2024 | 954.00 | 970.00 | 921.00 | 957.00 | 957.00 | 67,295 |
16 feb 2024 | 949.00 | 968.00 | 916.00 | 959.00 | 959.00 | 116,904 |
15 feb 2024 | 949.00 | 950.00 | 932.00 | 933.00 | 933.00 | 80,706 |
14 feb 2024 | 915.00 | 944.00 | 915.00 | 937.00 | 937.00 | 106,788 |
13 feb 2024 | 923.00 | 938.36 | 915.00 | 925.00 | 925.00 | 109,043 |
12 feb 2024 | 905.00 | 949.00 | 905.00 | 935.00 | 935.00 | 3,247,904 |
09 feb 2024 | 945.00 | 945.00 | 917.00 | 926.00 | 926.00 | 71,839 |
08 feb 2024 | 922.00 | 941.76 | 891.00 | 932.00 | 932.00 | 247,443 |
07 feb 2024 | 939.00 | 939.00 | 895.00 | 923.00 | 923.00 | 62,904 |
06 feb 2024 | 932.00 | 950.00 | 915.00 | 922.00 | 922.00 | 276,826 |
*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. |