Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 80.66 | 80.80 | 79.34 | 79.58 | 79.58 | 629,399 |
20 may 2024 | 81.44 | 82.18 | 80.46 | 80.84 | 80.84 | 469,607 |
17 may 2024 | 83.50 | 84.04 | 82.04 | 82.40 | 82.40 | 493,824 |
16 may 2024 | 83.54 | 84.10 | 82.78 | 83.48 | 83.48 | 397,992 |
15 may 2024 | 86.00 | 86.16 | 84.08 | 84.08 | 84.08 | 372,046 |
14 may 2024 | 84.28 | 85.90 | 83.70 | 85.44 | 85.44 | 477,722 |
13 may 2024 | 82.00 | 84.14 | 81.66 | 84.00 | 84.00 | 577,557 |
10 may 2024 | 81.60 | 82.00 | 80.82 | 81.54 | 81.54 | 434,617 |
09 may 2024 | 81.54 | 82.00 | 81.06 | 81.26 | 81.26 | 396,761 |
08 may 2024 | 84.80 | 84.84 | 81.16 | 81.60 | 81.60 | 786,496 |
07 may 2024 | 84.80 | 85.44 | 84.30 | 85.02 | 85.02 | 311,761 |
06 may 2024 | 84.34 | 84.70 | 83.64 | 84.30 | 84.30 | 498,469 |
03 may 2024 | 84.00 | 84.96 | 83.64 | 83.72 | 83.72 | 322,089 |
02 may 2024 | 83.94 | 84.74 | 83.18 | 83.40 | 83.40 | 544,362 |
30 abr 2024 | 87.16 | 87.16 | 83.70 | 83.70 | 83.70 | 818,181 |
29 abr 2024 | 88.44 | 89.46 | 85.70 | 87.28 | 87.28 | 1,132,820 |
26 abr 2024 | 90.10 | 91.10 | 88.76 | 89.80 | 89.80 | 762,663 |
25 abr 2024 | 91.18 | 91.26 | 88.84 | 89.44 | 89.44 | 443,728 |
24 abr 2024 | 90.78 | 92.74 | 90.38 | 91.38 | 91.38 | 470,943 |
23 abr 2024 | 89.92 | 91.40 | 89.56 | 91.02 | 91.02 | 472,265 |
22 abr 2024 | 90.40 | 90.70 | 88.84 | 89.48 | 89.48 | 211,388 |
19 abr 2024 | 88.20 | 90.50 | 87.66 | 89.92 | 89.92 | 384,848 |
18 abr 2024 | 90.22 | 90.44 | 89.12 | 90.10 | 90.10 | 320,266 |
17 abr 2024 | 90.00 | 91.28 | 89.90 | 89.92 | 89.92 | 375,717 |
16 abr 2024 | 91.00 | 92.00 | 89.32 | 90.26 | 90.26 | 588,040 |
15 abr 2024 | 93.00 | 94.70 | 92.74 | 93.14 | 93.14 | 384,044 |
12 abr 2024 | 95.76 | 96.20 | 92.44 | 92.84 | 92.84 | 410,108 |
11 abr 2024 | 94.88 | 96.00 | 92.10 | 95.24 | 95.24 | 724,073 |
10 abr 2024 | 94.98 | 96.28 | 94.64 | 94.94 | 94.94 | 536,526 |
09 abr 2024 | 93.88 | 94.78 | 93.20 | 94.28 | 94.28 | 329,061 |
08 abr 2024 | 93.10 | 94.28 | 92.80 | 93.90 | 93.90 | 247,029 |
05 abr 2024 | 93.92 | 93.92 | 92.32 | 93.10 | 93.10 | 420,128 |
04 abr 2024 | 93.76 | 96.56 | 93.62 | 94.84 | 94.84 | 477,590 |
03 abr 2024 | 91.92 | 94.24 | 91.42 | 93.90 | 93.90 | 430,576 |
02 abr 2024 | 92.64 | 93.32 | 91.70 | 92.16 | 92.16 | 533,852 |
28 mar 2024 | 93.98 | 94.42 | 92.26 | 92.28 | 92.28 | 437,623 |
27 mar 2024 | 92.94 | 94.72 | 92.48 | 93.58 | 93.58 | 460,990 |
26 mar 2024 | 92.70 | 93.30 | 91.82 | 92.88 | 92.88 | 479,735 |
25 mar 2024 | 93.38 | 94.04 | 91.50 | 91.88 | 91.88 | 367,368 |
22 mar 2024 | 93.14 | 94.10 | 92.58 | 93.52 | 93.52 | 399,010 |
21 mar 2024 | 94.10 | 95.36 | 93.20 | 93.42 | 93.42 | 493,523 |
20 mar 2024 | 93.00 | 93.62 | 91.86 | 93.50 | 93.50 | 574,114 |
19 mar 2024 | 91.86 | 93.54 | 90.88 | 93.18 | 93.18 | 664,495 |
18 mar 2024 | 88.70 | 91.94 | 88.70 | 91.84 | 91.84 | 896,916 |
15 mar 2024 | 87.62 | 89.06 | 87.10 | 88.36 | 88.36 | 895,293 |
14 mar 2024 | 86.00 | 88.88 | 85.94 | 87.56 | 87.56 | 904,871 |
13 mar 2024 | 88.24 | 90.12 | 85.60 | 85.92 | 85.92 | 1,089,346 |
12 mar 2024 | 78.02 | 90.70 | 78.00 | 89.80 | 89.80 | 1,942,569 |
11 mar 2024 | 82.04 | 82.16 | 80.56 | 80.56 | 80.56 | 733,958 |
08 mar 2024 | 82.98 | 83.16 | 81.72 | 82.12 | 82.12 | 328,748 |
07 mar 2024 | 82.82 | 83.62 | 82.08 | 82.92 | 82.92 | 412,274 |
06 mar 2024 | 84.16 | 84.44 | 83.14 | 83.58 | 83.58 | 423,021 |
05 mar 2024 | 83.50 | 83.98 | 81.74 | 83.70 | 83.70 | 412,234 |
04 mar 2024 | 86.22 | 86.24 | 83.26 | 83.76 | 83.76 | 560,794 |
01 mar 2024 | 87.36 | 88.26 | 84.76 | 86.46 | 86.46 | 775,244 |
29 feb 2024 | 85.32 | 87.38 | 85.08 | 86.34 | 86.34 | 922,768 |
28 feb 2024 | 84.26 | 85.52 | 84.10 | 85.12 | 85.12 | 657,826 |
27 feb 2024 | 82.48 | 84.44 | 82.06 | 84.14 | 84.14 | 610,436 |
26 feb 2024 | 82.64 | 82.86 | 81.78 | 82.50 | 82.50 | 314,732 |
23 feb 2024 | 81.90 | 82.96 | 81.40 | 82.66 | 82.66 | 618,363 |
22 feb 2024 | 81.50 | 82.78 | 80.76 | 81.16 | 81.16 | 676,569 |
21 feb 2024 | 79.54 | 81.02 | 79.40 | 80.86 | 80.86 | 497,068 |
20 feb 2024 | 79.36 | 79.78 | 78.16 | 79.08 | 79.08 | 429,484 |
19 feb 2024 | 80.16 | 80.30 | 79.28 | 79.64 | 79.64 | 269,118 |
16 feb 2024 | 79.56 | 81.18 | 79.14 | 80.62 | 80.62 | 448,676 |
15 feb 2024 | 80.18 | 80.22 | 78.70 | 79.20 | 79.20 | 403,033 |
14 feb 2024 | 80.02 | 80.32 | 79.10 | 79.72 | 79.72 | 338,846 |
13 feb 2024 | 80.62 | 81.74 | 80.10 | 80.64 | 80.64 | 409,980 |
12 feb 2024 | 80.98 | 81.58 | 80.36 | 81.00 | 81.00 | 558,560 |
09 feb 2024 | 82.00 | 82.00 | 80.24 | 80.24 | 80.24 | 525,780 |
08 feb 2024 | 81.66 | 82.24 | 80.86 | 81.66 | 81.66 | 422,598 |
07 feb 2024 | 81.12 | 83.00 | 80.92 | 81.14 | 81.14 | 509,581 |
06 feb 2024 | 82.76 | 82.94 | 80.72 | 81.22 | 81.22 | 524,184 |
05 feb 2024 | 82.70 | 84.14 | 81.84 | 82.54 | 82.54 | 938,004 |
02 feb 2024 | 79.74 | 83.74 | 79.68 | 82.00 | 82.00 | 1,447,927 |
01 feb 2024 | 78.90 | 79.76 | 78.68 | 78.70 | 78.70 | 529,598 |
31 ene 2024 | 78.00 | 79.58 | 77.68 | 79.12 | 79.12 | 531,119 |
30 ene 2024 | 77.86 | 77.96 | 76.30 | 77.72 | 77.72 | 498,935 |
29 ene 2024 | 76.40 | 76.74 | 75.70 | 76.74 | 76.74 | 337,010 |
26 ene 2024 | 73.88 | 77.48 | 73.88 | 76.48 | 76.48 | 721,113 |
25 ene 2024 | 75.20 | 75.24 | 73.48 | 73.98 | 73.98 | 398,656 |
24 ene 2024 | 75.78 | 76.14 | 75.10 | 75.34 | 75.34 | 466,118 |
23 ene 2024 | 72.90 | 75.10 | 72.58 | 74.42 | 74.42 | 530,249 |
22 ene 2024 | 74.00 | 74.36 | 72.12 | 72.60 | 72.60 | 636,653 |
19 ene 2024 | 75.20 | 75.24 | 73.62 | 73.78 | 73.78 | 662,149 |
18 ene 2024 | 74.90 | 75.24 | 74.48 | 74.56 | 74.56 | 610,555 |
17 ene 2024 | 72.74 | 74.88 | 72.60 | 74.54 | 74.54 | 738,325 |
16 ene 2024 | 72.92 | 73.82 | 72.44 | 73.72 | 73.72 | 684,416 |
15 ene 2024 | 75.70 | 75.74 | 72.46 | 73.54 | 73.54 | 819,164 |
12 ene 2024 | 77.32 | 77.48 | 74.80 | 75.50 | 75.50 | 950,847 |
11 ene 2024 | 78.02 | 78.58 | 76.98 | 77.34 | 77.34 | 564,955 |
10 ene 2024 | 77.30 | 78.60 | 77.14 | 77.32 | 77.32 | 414,280 |
09 ene 2024 | 77.46 | 78.06 | 76.70 | 77.50 | 77.50 | 449,830 |
08 ene 2024 | 76.80 | 77.08 | 76.28 | 76.98 | 76.98 | 295,027 |
05 ene 2024 | 77.60 | 77.78 | 75.94 | 76.70 | 76.70 | 671,745 |
04 ene 2024 | 78.56 | 79.08 | 77.72 | 77.72 | 77.72 | 470,174 |
03 ene 2024 | 80.02 | 80.48 | 77.90 | 78.32 | 78.32 | 714,218 |
02 ene 2024 | 79.96 | 81.14 | 79.56 | 80.10 | 80.10 | 391,009 |
29 dic 2023 | 79.98 | 80.18 | 79.90 | 79.90 | 79.90 | 185,880 |
28 dic 2023 | 80.12 | 80.32 | 79.90 | 79.90 | 79.90 | 260,465 |
*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. |