Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 sept 2023 | 91.91 | 91.98 | 90.95 | 91.07 | 91.07 | 4,184,800 |
26 sept 2023 | 1.3 Dividendo | |||||
25 sept 2023 | 93.61 | 94.24 | 93.36 | 93.72 | 92.42 | 4,092,700 |
22 sept 2023 | 95.78 | 95.78 | 94.28 | 94.93 | 93.61 | 4,903,600 |
21 sept 2023 | 96.73 | 97.11 | 95.41 | 95.92 | 94.59 | 3,591,700 |
20 sept 2023 | 97.56 | 98.52 | 97.04 | 97.71 | 96.35 | 3,765,000 |
19 sept 2023 | 96.99 | 97.67 | 96.65 | 97.32 | 95.97 | 3,723,200 |
18 sept 2023 | 96.35 | 97.03 | 95.76 | 96.96 | 95.62 | 4,557,100 |
15 sept 2023 | 95.65 | 96.31 | 95.25 | 95.79 | 94.46 | 6,920,800 |
14 sept 2023 | 95.44 | 96.33 | 95.27 | 96.31 | 94.97 | 4,214,600 |
13 sept 2023 | 95.00 | 95.58 | 94.65 | 95.25 | 93.93 | 4,688,400 |
12 sept 2023 | 94.76 | 94.96 | 94.05 | 94.45 | 93.14 | 3,071,000 |
11 sept 2023 | 93.95 | 94.97 | 93.86 | 94.53 | 93.22 | 2,482,600 |
08 sept 2023 | 93.41 | 93.75 | 92.80 | 93.67 | 92.37 | 4,130,900 |
07 sept 2023 | 94.18 | 94.39 | 93.05 | 93.28 | 91.99 | 3,531,000 |
06 sept 2023 | 94.15 | 94.17 | 93.06 | 93.55 | 92.25 | 4,690,700 |
05 sept 2023 | 95.45 | 95.71 | 94.24 | 94.51 | 93.20 | 4,328,000 |
01 sept 2023 | 96.74 | 96.97 | 95.08 | 95.68 | 94.35 | 2,538,600 |
31 ago 2023 | 97.00 | 97.45 | 96.00 | 96.06 | 94.73 | 3,098,500 |
30 ago 2023 | 96.65 | 96.81 | 96.07 | 96.76 | 95.42 | 2,574,100 |
29 ago 2023 | 96.03 | 96.52 | 95.26 | 96.25 | 94.91 | 2,457,500 |
28 ago 2023 | 95.40 | 96.07 | 95.27 | 95.88 | 94.55 | 2,659,400 |
25 ago 2023 | 94.69 | 95.13 | 94.05 | 95.07 | 93.75 | 2,474,700 |
24 ago 2023 | 94.07 | 95.23 | 93.91 | 94.08 | 92.78 | 2,713,900 |
23 ago 2023 | 94.40 | 94.40 | 93.74 | 94.32 | 93.01 | 2,458,800 |
22 ago 2023 | 93.94 | 94.29 | 93.31 | 94.03 | 92.73 | 2,459,400 |
21 ago 2023 | 94.36 | 95.28 | 94.03 | 94.33 | 93.02 | 3,093,500 |
18 ago 2023 | 93.27 | 94.66 | 93.17 | 94.36 | 93.05 | 2,884,600 |
17 ago 2023 | 94.22 | 94.65 | 92.87 | 93.40 | 92.10 | 3,385,600 |
16 ago 2023 | 94.43 | 95.35 | 93.71 | 93.99 | 92.69 | 3,222,100 |
15 ago 2023 | 95.47 | 95.47 | 94.31 | 94.63 | 93.32 | 2,689,900 |
14 ago 2023 | 96.17 | 96.50 | 95.72 | 95.85 | 94.52 | 2,763,800 |
11 ago 2023 | 96.53 | 96.63 | 95.73 | 96.16 | 94.83 | 2,642,300 |
10 ago 2023 | 97.50 | 98.41 | 96.80 | 96.84 | 95.50 | 2,402,400 |
09 ago 2023 | 97.04 | 97.75 | 97.01 | 97.12 | 95.77 | 1,829,500 |
08 ago 2023 | 96.81 | 97.44 | 96.13 | 97.15 | 95.80 | 2,433,500 |
07 ago 2023 | 96.57 | 97.70 | 96.45 | 97.21 | 95.86 | 2,303,300 |
04 ago 2023 | 97.27 | 97.63 | 96.10 | 96.21 | 94.88 | 2,560,300 |
03 ago 2023 | 97.74 | 97.89 | 97.10 | 97.42 | 96.07 | 2,309,900 |
02 ago 2023 | 97.87 | 98.44 | 97.01 | 97.94 | 96.58 | 2,873,600 |
01 ago 2023 | 100.00 | 100.16 | 98.22 | 98.25 | 96.89 | 3,380,300 |
31 jul 2023 | 99.58 | 100.18 | 99.18 | 99.72 | 98.34 | 4,740,600 |
28 jul 2023 | 99.00 | 99.96 | 98.49 | 99.86 | 98.47 | 3,888,900 |
27 jul 2023 | 98.50 | 98.96 | 98.20 | 98.58 | 97.21 | 4,643,200 |
26 jul 2023 | 96.99 | 98.46 | 96.58 | 98.23 | 96.87 | 3,869,000 |
25 jul 2023 | 97.24 | 97.50 | 95.81 | 97.19 | 95.84 | 4,042,200 |
24 jul 2023 | 97.54 | 97.93 | 97.39 | 97.62 | 96.27 | 4,414,500 |
21 jul 2023 | 98.54 | 98.54 | 97.21 | 97.52 | 96.17 | 4,192,600 |
20 jul 2023 | 99.78 | 100.70 | 98.15 | 98.18 | 96.82 | 6,553,800 |
19 jul 2023 | 98.01 | 99.44 | 97.98 | 98.77 | 97.40 | 7,653,900 |
18 jul 2023 | 98.62 | 99.66 | 98.27 | 98.35 | 96.99 | 5,936,800 |
17 jul 2023 | 99.15 | 99.30 | 97.91 | 98.95 | 97.58 | 4,730,500 |
14 jul 2023 | 100.37 | 100.67 | 99.49 | 99.50 | 98.12 | 2,938,400 |
13 jul 2023 | 99.27 | 100.64 | 99.06 | 100.49 | 99.10 | 5,405,700 |
12 jul 2023 | 98.75 | 99.17 | 98.62 | 99.00 | 97.63 | 5,605,000 |
11 jul 2023 | 98.11 | 98.60 | 97.82 | 98.60 | 97.23 | 3,419,300 |
10 jul 2023 | 97.94 | 98.53 | 97.40 | 97.75 | 96.39 | 4,123,100 |
07 jul 2023 | 97.49 | 98.50 | 97.24 | 97.70 | 96.34 | 4,707,800 |
06 jul 2023 | 96.48 | 97.73 | 96.29 | 97.50 | 96.15 | 3,091,900 |
05 jul 2023 | 97.97 | 98.08 | 97.03 | 97.45 | 96.10 | 3,817,800 |
03 jul 2023 | 98.00 | 98.52 | 97.41 | 98.48 | 97.11 | 2,061,100 |
30 jun 2023 | 97.83 | 98.21 | 97.21 | 97.62 | 96.27 | 3,754,900 |
29 jun 2023 | 96.07 | 97.73 | 95.95 | 97.69 | 96.33 | 3,143,100 |
28 jun 2023 | 96.16 | 96.42 | 95.22 | 96.20 | 94.87 | 2,976,400 |
27 jun 2023 | 96.88 | 97.12 | 95.99 | 96.56 | 95.22 | 3,345,600 |
26 jun 2023 | 96.22 | 97.12 | 95.30 | 96.77 | 95.43 | 3,825,700 |
23 jun 2023 | 95.67 | 96.85 | 95.50 | 96.30 | 94.96 | 8,867,100 |
22 jun 2023 | 95.22 | 96.12 | 94.69 | 95.69 | 94.36 | 5,775,900 |
22 jun 2023 | 1.27 Dividendo | |||||
21 jun 2023 | 95.00 | 96.57 | 94.81 | 96.35 | 93.76 | 4,877,900 |
20 jun 2023 | 95.76 | 96.65 | 94.79 | 94.82 | 92.27 | 5,025,700 |
16 jun 2023 | 94.75 | 96.11 | 94.61 | 94.89 | 92.34 | 9,497,200 |
15 jun 2023 | 93.70 | 95.02 | 93.45 | 94.73 | 92.18 | 4,725,200 |
14 jun 2023 | 93.98 | 94.18 | 92.85 | 93.06 | 90.56 | 3,046,000 |
13 jun 2023 | 92.54 | 93.37 | 92.45 | 93.30 | 90.79 | 3,403,800 |
12 jun 2023 | 92.55 | 92.86 | 92.15 | 92.65 | 90.16 | 2,817,800 |
09 jun 2023 | 92.10 | 92.70 | 91.70 | 92.59 | 90.10 | 3,433,800 |
08 jun 2023 | 92.50 | 92.69 | 91.83 | 92.17 | 89.69 | 2,712,600 |
07 jun 2023 | 91.86 | 92.41 | 91.09 | 92.25 | 89.77 | 5,067,700 |
06 jun 2023 | 89.95 | 91.71 | 89.88 | 91.62 | 89.16 | 4,457,600 |
05 jun 2023 | 91.49 | 91.49 | 89.58 | 90.05 | 87.63 | 4,470,500 |
02 jun 2023 | 90.50 | 92.02 | 90.20 | 91.78 | 89.31 | 4,688,500 |
01 jun 2023 | 90.14 | 90.76 | 89.62 | 90.16 | 87.74 | 4,386,900 |
31 may 2023 | 90.04 | 90.58 | 89.56 | 90.01 | 87.59 | 6,644,900 |
30 may 2023 | 90.30 | 90.61 | 89.09 | 90.21 | 87.79 | 7,805,300 |
26 may 2023 | 91.70 | 92.00 | 90.72 | 90.84 | 88.40 | 4,777,200 |
25 may 2023 | 91.71 | 91.85 | 90.63 | 90.76 | 88.32 | 5,536,100 |
24 may 2023 | 93.02 | 93.52 | 92.34 | 92.35 | 89.87 | 3,737,200 |
23 may 2023 | 93.48 | 93.69 | 92.94 | 92.94 | 90.44 | 7,659,600 |
22 may 2023 | 93.05 | 93.56 | 92.68 | 93.07 | 90.57 | 3,062,600 |
19 may 2023 | 93.12 | 93.78 | 93.04 | 93.19 | 90.69 | 4,027,000 |
18 may 2023 | 92.83 | 93.04 | 91.81 | 92.60 | 90.11 | 8,395,200 |
17 may 2023 | 94.02 | 94.47 | 93.12 | 93.49 | 90.98 | 5,658,000 |
16 may 2023 | 94.71 | 94.92 | 93.75 | 93.86 | 91.34 | 6,273,100 |
15 may 2023 | 95.39 | 95.49 | 94.51 | 95.00 | 92.45 | 2,600,100 |
12 may 2023 | 95.05 | 95.19 | 94.42 | 95.12 | 92.56 | 2,229,400 |
11 may 2023 | 94.51 | 95.06 | 93.77 | 95.04 | 92.49 | 3,554,500 |
10 may 2023 | 95.92 | 96.19 | 94.01 | 95.10 | 92.54 | 2,667,400 |
09 may 2023 | 95.22 | 96.23 | 94.47 | 95.65 | 93.08 | 2,908,200 |
08 may 2023 | 95.54 | 95.86 | 95.06 | 95.56 | 92.99 | 2,278,700 |
*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. |