Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 2,316.25 | 2,345.50 | 2,313.75 | 2,336.00 | 2,336.00 | 1,318 |
08 may 2024 | 101.51 | 101.83 | 101.37 | 101.83 | 101.83 | 176 |
07 may 2024 | 101.46 | 101.87 | 101.15 | 101.51 | 101.51 | 176 |
06 may 2024 | 100.58 | 101.49 | 100.58 | 101.46 | 101.46 | 55 |
03 may 2024 | 100.34 | 100.64 | 99.98 | 100.62 | 100.62 | 135 |
02 may 2024 | 100.70 | 101.42 | 100.10 | 100.10 | 100.10 | 110 |
01 may 2024 | 101.51 | 102.14 | 99.40 | 102.11 | 102.11 | 244 |
30 abr 2024 | 102.04 | 102.26 | 101.54 | 101.62 | 101.62 | 168 |
29 abr 2024 | 102.66 | 104.34 | 100.79 | 101.74 | 101.74 | 870 |
26 abr 2024 | 100.83 | 102.83 | 100.83 | 102.51 | 102.51 | 422 |
25 abr 2024 | 100.38 | 100.98 | 100.27 | 100.73 | 100.73 | 67 |
24 abr 2024 | 99.74 | 100.33 | 99.70 | 100.15 | 100.15 | 77 |
23 abr 2024 | 99.19 | 99.72 | 99.10 | 99.72 | 99.72 | 154 |
22 abr 2024 | 98.60 | 99.19 | 98.53 | 99.19 | 99.19 | 191 |
19 abr 2024 | 98.55 | 98.60 | 97.11 | 98.48 | 98.48 | 209 |
18 abr 2024 | 98.59 | 98.80 | 98.54 | 98.54 | 98.54 | 77 |
17 abr 2024 | 98.36 | 98.73 | 98.31 | 98.59 | 98.59 | 82 |
16 abr 2024 | 98.59 | 98.59 | 97.91 | 98.41 | 98.41 | 78 |
15 abr 2024 | 98.14 | 99.20 | 98.13 | 98.56 | 98.56 | 138 |
12 abr 2024 | 99.41 | 99.45 | 97.98 | 98.14 | 98.14 | 59 |
11 abr 2024 | 98.81 | 99.40 | 98.62 | 99.40 | 99.40 | 75 |
10 abr 2024 | 99.76 | 99.76 | 98.61 | 98.61 | 98.61 | 90 |
09 abr 2024 | 99.39 | 99.79 | 99.39 | 99.60 | 99.60 | 32 |
08 abr 2024 | 98.86 | 99.38 | 98.81 | 99.38 | 99.38 | 58 |
05 abr 2024 | 98.77 | 98.86 | 98.43 | 98.86 | 98.86 | 100 |
04 abr 2024 | 98.65 | 99.48 | 98.62 | 98.91 | 98.91 | 160 |
03 abr 2024 | 97.90 | 98.68 | 97.82 | 98.68 | 98.68 | 73 |
02 abr 2024 | 97.41 | 97.85 | 97.33 | 97.77 | 97.77 | 73 |
01 abr 2024 | 97.96 | 97.96 | 97.38 | 97.38 | 97.38 | 5 |
28 mar 2024 | 97.81 | 97.83 | 97.30 | 97.72 | 97.72 | 39 |
27 mar 2024 | 97.98 | 98.03 | 97.71 | 97.81 | 97.81 | 45 |
26 mar 2024 | 98.00 | 98.21 | 97.94 | 97.98 | 97.98 | 37 |
25 mar 2024 | 97.62 | 98.00 | 97.60 | 98.00 | 98.00 | 52 |
22 mar 2024 | 98.57 | 98.65 | 97.57 | 97.64 | 97.64 | 132 |
21 mar 2024 | 98.49 | 99.03 | 98.29 | 98.57 | 98.57 | 171 |
20 mar 2024 | 97.46 | 98.51 | 97.46 | 98.08 | 98.08 | 179 |
19 mar 2024 | 96.72 | 97.46 | 96.65 | 97.46 | 97.46 | 123 |
18 mar 2024 | 96.70 | 96.94 | 96.58 | 96.65 | 96.65 | 103 |
15 mar 2024 | 96.44 | 96.70 | 96.16 | 96.69 | 96.69 | 127 |
14 mar 2024 | 96.67 | 96.74 | 96.38 | 96.48 | 96.48 | 94 |
13 mar 2024 | 96.46 | 96.72 | 96.46 | 96.72 | 96.72 | 39 |
12 mar 2024 | 96.35 | 96.35 | 96.33 | 96.35 | 96.35 | 16 |
11 mar 2024 | 96.06 | 96.06 | 95.95 | 95.95 | 95.95 | 34 |
08 mar 2024 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | 34 |
07 mar 2024 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | 1,337 |
06 mar 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
05 mar 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | 78 |
04 mar 2024 | 96.73 | 96.73 | 96.73 | 96.73 | 96.73 | - |
01 mar 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | - |
29 feb 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
28 feb 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
27 feb 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
26 feb 2024 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | - |
23 feb 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | - |
22 feb 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | - |
21 feb 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
20 feb 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | - |
16 feb 2024 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | - |
15 feb 2024 | 96.19 | 96.34 | 96.19 | 96.34 | 96.34 | 2 |
14 feb 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 2 |
13 feb 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
12 feb 2024 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | - |
09 feb 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
08 feb 2024 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | - |
07 feb 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
06 feb 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | - |
05 feb 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
02 feb 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | - |
01 feb 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
31 ene 2024 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | - |
30 ene 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - |
29 ene 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
26 ene 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
25 ene 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
24 ene 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | - |
23 ene 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
22 ene 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
19 ene 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - |
18 ene 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
17 ene 2024 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | - |
16 ene 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | - |
12 ene 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
11 ene 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
10 ene 2024 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | - |
09 ene 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | - |
08 ene 2024 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | - |
05 ene 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
04 ene 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - |
03 ene 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | - |
02 ene 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
29 dic 2023 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
28 dic 2023 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
27 dic 2023 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | - |
26 dic 2023 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
22 dic 2023 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
21 dic 2023 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | - |
20 dic 2023 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
19 dic 2023 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
18 dic 2023 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | - |
15 dic 2023 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - |
*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. |