Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 88.86 | 89.51 | 88.63 | 89.05 | 89.05 | 2,925,711 |
29 abr 2024 | 89.17 | 89.49 | 88.53 | 88.87 | 88.87 | 2,819,956 |
26 abr 2024 | 90.13 | 90.30 | 89.10 | 89.50 | 89.50 | 3,186,195 |
25 abr 2024 | 90.10 | 90.87 | 89.79 | 90.00 | 90.00 | 4,571,037 |
24 abr 2024 | 90.00 | 90.33 | 89.07 | 89.12 | 89.12 | 3,572,943 |
23 abr 2024 | 90.08 | 92.06 | 88.91 | 88.94 | 88.94 | 8,288,764 |
22 abr 2024 | 86.04 | 87.36 | 85.44 | 87.36 | 87.36 | 4,375,338 |
19 abr 2024 | 83.79 | 85.53 | 83.63 | 85.53 | 85.53 | 3,719,061 |
18 abr 2024 | 84.59 | 84.91 | 84.27 | 84.52 | 84.52 | 2,681,710 |
17 abr 2024 | 84.79 | 85.42 | 84.34 | 84.85 | 84.85 | 2,429,911 |
16 abr 2024 | 86.08 | 86.08 | 84.52 | 85.00 | 85.00 | 3,068,722 |
15 abr 2024 | 86.19 | 86.68 | 85.68 | 86.50 | 86.50 | 2,331,975 |
12 abr 2024 | 85.98 | 86.73 | 85.75 | 86.10 | 86.10 | 2,419,969 |
11 abr 2024 | 86.10 | 86.48 | 85.49 | 85.63 | 85.63 | 2,226,966 |
10 abr 2024 | 86.50 | 86.53 | 85.53 | 86.13 | 86.13 | 2,274,261 |
09 abr 2024 | 86.08 | 86.47 | 85.78 | 86.37 | 86.37 | 2,229,515 |
08 abr 2024 | 86.44 | 87.22 | 86.35 | 86.35 | 86.35 | 2,514,209 |
05 abr 2024 | 87.25 | 87.27 | 85.90 | 86.06 | 86.06 | 4,101,587 |
04 abr 2024 | 85.80 | 88.83 | 85.52 | 88.24 | 88.24 | 4,440,994 |
03 abr 2024 | 86.04 | 86.51 | 85.66 | 85.80 | 85.80 | 3,093,067 |
02 abr 2024 | 87.16 | 87.39 | 85.17 | 85.70 | 85.70 | 3,133,975 |
28 mar 2024 | 86.51 | 87.37 | 86.51 | 87.37 | 87.37 | 2,973,660 |
27 mar 2024 | 86.40 | 86.79 | 86.25 | 86.66 | 86.66 | 2,823,832 |
26 mar 2024 | 86.36 | 86.53 | 85.85 | 86.15 | 86.15 | 2,390,891 |
25 mar 2024 | 86.23 | 86.52 | 85.98 | 86.41 | 86.41 | 1,801,019 |
22 mar 2024 | 86.52 | 86.95 | 85.89 | 86.51 | 86.51 | 2,157,126 |
21 mar 2024 | 85.20 | 86.95 | 84.89 | 86.72 | 86.72 | 3,522,522 |
20 mar 2024 | 85.87 | 85.95 | 84.83 | 85.11 | 85.11 | 2,536,367 |
19 mar 2024 | 85.25 | 85.56 | 84.79 | 85.52 | 85.52 | 2,455,344 |
18 mar 2024 | 85.78 | 85.82 | 85.16 | 85.53 | 85.53 | 2,541,879 |
15 mar 2024 | 86.03 | 87.16 | 85.64 | 85.64 | 85.64 | 16,109,816 |
14 mar 2024 | 87.27 | 87.39 | 86.35 | 86.80 | 86.80 | 2,717,302 |
13 mar 2024 | 87.50 | 87.60 | 86.32 | 87.13 | 87.13 | 3,547,186 |
12 mar 2024 | 88.98 | 89.37 | 87.30 | 87.59 | 87.59 | 3,766,221 |
11 mar 2024 | 88.46 | 88.92 | 88.38 | 88.80 | 88.80 | 3,811,053 |
08 mar 2024 | 87.60 | 88.16 | 87.26 | 88.11 | 88.11 | 3,175,679 |
07 mar 2024 | 88.00 | 88.89 | 87.58 | 87.78 | 87.78 | 5,601,589 |
07 mar 2024 | 3.3 Dividendo | |||||
06 mar 2024 | 90.64 | 91.06 | 90.21 | 91.06 | 87.76 | 3,286,746 |
05 mar 2024 | 90.56 | 90.92 | 90.21 | 90.54 | 87.26 | 2,382,399 |
04 mar 2024 | 90.36 | 90.85 | 89.78 | 90.18 | 86.91 | 2,660,789 |
01 mar 2024 | 89.74 | 90.73 | 89.69 | 90.14 | 86.87 | 2,247,292 |
29 feb 2024 | 89.85 | 90.20 | 89.04 | 89.49 | 86.25 | 4,722,925 |
28 feb 2024 | 91.00 | 91.40 | 90.00 | 90.00 | 86.74 | 2,914,648 |
27 feb 2024 | 90.74 | 90.99 | 90.34 | 90.65 | 87.36 | 2,822,152 |
26 feb 2024 | 91.53 | 92.15 | 91.30 | 91.36 | 88.05 | 2,217,205 |
23 feb 2024 | 90.70 | 91.75 | 90.49 | 91.63 | 88.31 | 2,235,130 |
22 feb 2024 | 90.74 | 90.90 | 90.01 | 90.57 | 87.29 | 3,227,100 |
21 feb 2024 | 89.81 | 90.31 | 89.31 | 90.04 | 86.78 | 2,400,756 |
20 feb 2024 | 89.49 | 91.09 | 89.42 | 90.77 | 87.48 | 2,308,569 |
19 feb 2024 | 88.50 | 89.85 | 88.50 | 89.56 | 86.31 | 1,614,102 |
16 feb 2024 | 88.08 | 88.75 | 87.49 | 88.44 | 85.23 | 2,876,841 |
15 feb 2024 | 87.46 | 88.04 | 87.34 | 87.96 | 84.77 | 2,461,023 |
14 feb 2024 | 88.46 | 88.58 | 87.71 | 87.80 | 84.62 | 2,536,458 |
13 feb 2024 | 88.09 | 88.90 | 87.92 | 88.02 | 84.83 | 3,425,771 |
12 feb 2024 | 88.01 | 88.19 | 87.03 | 87.68 | 84.50 | 2,491,854 |
09 feb 2024 | 88.53 | 88.97 | 88.09 | 88.31 | 85.11 | 2,930,012 |
08 feb 2024 | 90.48 | 90.48 | 87.97 | 87.97 | 84.78 | 3,278,855 |
07 feb 2024 | 90.70 | 90.88 | 89.63 | 90.73 | 87.44 | 2,819,723 |
06 feb 2024 | 90.66 | 91.15 | 89.85 | 90.09 | 86.83 | 2,691,800 |
05 feb 2024 | 90.02 | 90.60 | 89.95 | 90.36 | 87.09 | 3,380,878 |
02 feb 2024 | 90.12 | 90.73 | 89.67 | 89.80 | 86.55 | 2,931,715 |
01 feb 2024 | 89.54 | 90.83 | 89.06 | 90.54 | 87.26 | 3,846,735 |
31 ene 2024 | 88.88 | 91.52 | 87.68 | 89.40 | 86.16 | 8,041,717 |
30 ene 2024 | 92.80 | 93.21 | 92.11 | 92.59 | 89.23 | 2,810,697 |
29 ene 2024 | 92.80 | 93.92 | 92.56 | 92.91 | 89.54 | 2,656,798 |
26 ene 2024 | 92.67 | 93.04 | 92.13 | 92.46 | 89.11 | 2,342,888 |
25 ene 2024 | 93.16 | 93.16 | 92.14 | 92.75 | 89.39 | 2,366,318 |
24 ene 2024 | 93.25 | 93.57 | 92.58 | 93.53 | 90.14 | 2,690,577 |
23 ene 2024 | 94.11 | 94.22 | 93.18 | 93.50 | 90.11 | 2,813,173 |
22 ene 2024 | 93.90 | 94.52 | 93.78 | 94.40 | 90.98 | 2,935,652 |
19 ene 2024 | 93.15 | 93.80 | 93.05 | 93.80 | 90.40 | 2,566,147 |
18 ene 2024 | 93.04 | 93.79 | 92.73 | 93.12 | 89.75 | 3,022,000 |
17 ene 2024 | 92.51 | 93.85 | 92.13 | 93.65 | 90.26 | 2,501,498 |
16 ene 2024 | 92.20 | 92.92 | 91.92 | 92.80 | 89.44 | 3,136,874 |
15 ene 2024 | 91.75 | 92.00 | 91.67 | 92.00 | 88.67 | 2,746,406 |
12 ene 2024 | 91.58 | 91.88 | 91.19 | 91.43 | 88.12 | 2,095,213 |
11 ene 2024 | 91.70 | 91.95 | 90.95 | 91.32 | 88.01 | 2,975,934 |
10 ene 2024 | 90.62 | 91.80 | 90.32 | 91.55 | 88.23 | 4,032,492 |
09 ene 2024 | 90.20 | 91.47 | 90.13 | 91.14 | 87.84 | 2,704,625 |
08 ene 2024 | 90.68 | 91.24 | 90.46 | 90.80 | 87.51 | 2,867,801 |
05 ene 2024 | 89.90 | 90.54 | 89.75 | 90.41 | 87.13 | 2,645,796 |
04 ene 2024 | 89.07 | 89.89 | 88.99 | 89.84 | 86.58 | 3,408,396 |
03 ene 2024 | 86.52 | 88.63 | 86.50 | 88.63 | 85.42 | 5,749,595 |
29 dic 2023 | 84.53 | 84.87 | 84.17 | 84.87 | 81.79 | 2,380,625 |
28 dic 2023 | 84.18 | 84.56 | 83.91 | 84.04 | 80.99 | 1,715,540 |
27 dic 2023 | 84.14 | 84.81 | 83.99 | 84.20 | 81.15 | 2,068,074 |
22 dic 2023 | 83.99 | 84.89 | 83.79 | 84.84 | 81.77 | 1,389,468 |
21 dic 2023 | 84.21 | 84.76 | 83.78 | 84.29 | 81.24 | 2,067,227 |
20 dic 2023 | 84.84 | 84.93 | 84.17 | 84.60 | 81.53 | 2,305,981 |
19 dic 2023 | 84.96 | 85.24 | 84.19 | 84.62 | 81.55 | 3,390,401 |
18 dic 2023 | 84.80 | 85.73 | 84.53 | 85.26 | 82.17 | 3,387,206 |
15 dic 2023 | 85.77 | 85.85 | 84.31 | 84.79 | 81.72 | 8,132,640 |
14 dic 2023 | 86.72 | 87.23 | 84.74 | 85.58 | 82.48 | 3,871,240 |
13 dic 2023 | 86.00 | 87.08 | 85.96 | 86.71 | 83.57 | 4,220,162 |
12 dic 2023 | 85.18 | 85.93 | 85.07 | 85.93 | 82.82 | 3,109,403 |
11 dic 2023 | 85.14 | 85.87 | 84.94 | 85.58 | 82.48 | 2,164,635 |
08 dic 2023 | 84.24 | 84.76 | 83.63 | 84.72 | 81.65 | 3,339,203 |
07 dic 2023 | 85.27 | 85.38 | 83.90 | 84.25 | 81.20 | 2,504,562 |
06 dic 2023 | 85.31 | 86.25 | 84.59 | 84.89 | 81.81 | 3,666,617 |
*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. |