Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 95.67 | 96.01 | 94.01 | 94.78 | 94.78 | 2,192,212 |
24 jun 2024 | 94.91 | 96.01 | 94.34 | 95.85 | 95.85 | 2,786,400 |
21 jun 2024 | 93.52 | 95.29 | 93.52 | 94.84 | 94.84 | 4,778,200 |
20 jun 2024 | 93.79 | 94.53 | 93.30 | 94.31 | 94.31 | 1,758,800 |
19 jun 2024 | 94.41 | 95.20 | 93.44 | 93.64 | 93.64 | 1,351,800 |
18 jun 2024 | 95.34 | 95.63 | 94.19 | 94.49 | 94.49 | 2,214,400 |
17 jun 2024 | 94.61 | 95.60 | 94.54 | 95.13 | 95.13 | 4,413,100 |
14 jun 2024 | 94.88 | 95.48 | 93.85 | 94.65 | 94.65 | 647,700 |
13 jun 2024 | 94.58 | 95.74 | 94.36 | 95.24 | 95.24 | 365,500 |
12 jun 2024 | 94.38 | 95.40 | 94.10 | 94.55 | 94.55 | 635,400 |
11 jun 2024 | 92.75 | 93.87 | 92.40 | 93.71 | 93.71 | 642,400 |
10 jun 2024 | 94.50 | 94.77 | 92.91 | 93.10 | 93.10 | 708,000 |
07 jun 2024 | 96.89 | 97.24 | 94.25 | 94.61 | 94.61 | 1,316,200 |
06 jun 2024 | 96.86 | 97.39 | 95.51 | 97.11 | 97.11 | 586,500 |
05 jun 2024 | 95.86 | 97.36 | 95.83 | 96.98 | 96.98 | 524,300 |
04 jun 2024 | 95.42 | 95.94 | 95.03 | 95.70 | 95.70 | 654,800 |
03 jun 2024 | 93.01 | 95.94 | 93.01 | 95.55 | 95.55 | 945,100 |
31 may 2024 | 91.50 | 93.55 | 91.16 | 93.46 | 93.46 | 1,640,700 |
30 may 2024 | 91.18 | 91.48 | 90.21 | 91.33 | 91.33 | 485,600 |
29 may 2024 | 91.28 | 91.79 | 90.70 | 90.92 | 90.92 | 436,900 |
28 may 2024 | 92.59 | 93.08 | 91.62 | 91.75 | 91.75 | 687,700 |
27 may 2024 | 92.00 | 94.01 | 92.00 | 92.94 | 92.94 | 165,400 |
24 may 2024 | 92.54 | 93.22 | 92.10 | 92.29 | 92.29 | 1,524,600 |
23 may 2024 | 93.64 | 93.65 | 91.88 | 92.32 | 92.32 | 899,100 |
22 may 2024 | 94.13 | 94.62 | 93.25 | 93.49 | 93.49 | 487,900 |
21 may 2024 | 95.88 | 95.95 | 94.10 | 94.21 | 94.21 | 679,200 |
17 may 2024 | 97.52 | 97.66 | 95.67 | 96.45 | 96.45 | 483,600 |
16 may 2024 | 97.27 | 97.50 | 96.39 | 97.49 | 97.49 | 449,200 |
15 may 2024 | 98.60 | 98.63 | 96.78 | 97.20 | 97.20 | 557,800 |
14 may 2024 | 98.49 | 99.16 | 97.94 | 97.95 | 97.95 | 447,200 |
13 may 2024 | 100.33 | 100.68 | 98.13 | 98.58 | 98.58 | 541,800 |
10 may 2024 | 100.72 | 102.27 | 98.06 | 100.16 | 100.16 | 988,800 |
09 may 2024 | 100.94 | 101.33 | 100.30 | 100.66 | 100.66 | 380,400 |
08 may 2024 | 101.76 | 101.95 | 100.38 | 100.82 | 100.82 | 749,100 |
07 may 2024 | 103.09 | 103.14 | 101.73 | 102.01 | 102.01 | 409,900 |
06 may 2024 | 103.86 | 104.34 | 102.08 | 103.00 | 103.00 | 424,400 |
03 may 2024 | 102.17 | 103.79 | 101.89 | 103.74 | 103.74 | 422,600 |
02 may 2024 | 100.97 | 102.35 | 100.12 | 101.51 | 101.51 | 396,400 |
01 may 2024 | 103.81 | 103.81 | 99.85 | 100.76 | 100.76 | 1,100,100 |
30 abr 2024 | 102.51 | 106.11 | 101.49 | 104.44 | 104.44 | 723,500 |
29 abr 2024 | 101.07 | 101.63 | 100.34 | 100.87 | 100.87 | 1,016,700 |
26 abr 2024 | 99.60 | 101.44 | 99.60 | 100.91 | 100.91 | 378,200 |
25 abr 2024 | 100.18 | 100.66 | 99.26 | 99.83 | 99.83 | 411,200 |
24 abr 2024 | 101.45 | 101.94 | 100.33 | 100.86 | 100.86 | 398,100 |
23 abr 2024 | 100.66 | 101.91 | 100.55 | 101.56 | 101.56 | 586,300 |
22 abr 2024 | 98.44 | 101.11 | 98.25 | 100.45 | 100.45 | 474,200 |
19 abr 2024 | 98.40 | 98.60 | 97.75 | 98.20 | 98.20 | 287,300 |
18 abr 2024 | 97.34 | 98.50 | 97.30 | 98.25 | 98.25 | 672,700 |
17 abr 2024 | 98.05 | 98.42 | 97.39 | 97.42 | 97.42 | 440,000 |
16 abr 2024 | 97.10 | 98.14 | 96.11 | 97.84 | 97.84 | 599,700 |
15 abr 2024 | 98.61 | 98.73 | 96.78 | 97.22 | 97.22 | 471,400 |
12 abr 2024 | 98.30 | 98.64 | 97.49 | 98.18 | 98.18 | 936,500 |
11 abr 2024 | 100.10 | 100.12 | 98.00 | 98.77 | 98.77 | 390,100 |
10 abr 2024 | 99.88 | 100.06 | 98.39 | 99.12 | 99.12 | 499,700 |
09 abr 2024 | 101.21 | 101.45 | 100.18 | 100.72 | 100.72 | 415,900 |
08 abr 2024 | 101.22 | 101.77 | 100.51 | 101.01 | 101.01 | 309,300 |
05 abr 2024 | 101.68 | 102.19 | 100.66 | 101.27 | 101.27 | 412,800 |
04 abr 2024 | 104.16 | 104.60 | 101.00 | 101.07 | 101.07 | 549,800 |
03 abr 2024 | 105.29 | 105.70 | 103.36 | 103.79 | 103.79 | 479,400 |
02 abr 2024 | 106.12 | 106.12 | 104.87 | 105.75 | 105.75 | 321,000 |
01 abr 2024 | 107.47 | 107.54 | 105.78 | 106.49 | 106.49 | 311,300 |
28 mar 2024 | 107.50 | 108.44 | 107.38 | 107.57 | 107.57 | 322,400 |
27 mar 2024 | 107.51 | 107.75 | 106.65 | 107.34 | 107.34 | 194,600 |
26 mar 2024 | 106.85 | 107.64 | 106.37 | 106.87 | 106.87 | 917,000 |
25 mar 2024 | 107.75 | 108.13 | 106.79 | 106.85 | 106.85 | 730,000 |
22 mar 2024 | 108.86 | 108.94 | 107.77 | 107.87 | 107.87 | 1,131,600 |
21 mar 2024 | 109.32 | 109.99 | 108.61 | 108.84 | 108.84 | 974,300 |
20 mar 2024 | 109.36 | 109.71 | 108.70 | 109.04 | 109.04 | 1,557,000 |
19 mar 2024 | 109.54 | 110.24 | 109.14 | 109.81 | 109.81 | 470,600 |
18 mar 2024 | 107.54 | 109.14 | 107.27 | 109.07 | 109.07 | 1,446,900 |
15 mar 2024 | 110.15 | 110.34 | 106.81 | 106.95 | 106.95 | 3,442,600 |
14 mar 2024 | 111.41 | 111.41 | 109.13 | 110.36 | 110.36 | 1,690,000 |
13 mar 2024 | 110.28 | 112.12 | 110.28 | 111.50 | 111.50 | 580,500 |
12 mar 2024 | 108.72 | 110.82 | 108.72 | 110.46 | 110.46 | 1,806,800 |
11 mar 2024 | 107.52 | 108.57 | 107.08 | 108.31 | 108.31 | 611,000 |
08 mar 2024 | 108.42 | 108.80 | 107.38 | 107.54 | 107.54 | 292,400 |
07 mar 2024 | 110.00 | 110.27 | 108.18 | 108.48 | 108.48 | 333,800 |
06 mar 2024 | 108.00 | 109.88 | 107.71 | 109.82 | 109.82 | 613,200 |
05 mar 2024 | 105.96 | 108.04 | 105.52 | 107.57 | 107.57 | 363,600 |
04 mar 2024 | 105.20 | 106.10 | 105.01 | 105.96 | 105.96 | 679,500 |
01 mar 2024 | 105.38 | 105.70 | 104.20 | 105.35 | 105.35 | 241,000 |
29 feb 2024 | 103.94 | 105.74 | 103.82 | 105.38 | 105.38 | 2,152,300 |
28 feb 2024 | 102.64 | 103.94 | 102.17 | 103.80 | 103.80 | 352,900 |
27 feb 2024 | 103.04 | 103.18 | 101.58 | 102.16 | 102.16 | 262,900 |
26 feb 2024 | 102.85 | 103.43 | 102.29 | 103.17 | 103.17 | 473,200 |
23 feb 2024 | 101.61 | 102.98 | 101.07 | 102.81 | 102.81 | 590,300 |
22 feb 2024 | 102.34 | 102.74 | 101.43 | 101.60 | 101.60 | 450,400 |
21 feb 2024 | 103.20 | 103.22 | 101.93 | 102.26 | 102.26 | 438,200 |
20 feb 2024 | 104.02 | 104.77 | 102.82 | 103.22 | 103.22 | 375,200 |
16 feb 2024 | 102.67 | 104.70 | 102.52 | 104.11 | 104.11 | 474,200 |
15 feb 2024 | 104.25 | 105.18 | 100.83 | 102.38 | 102.38 | 691,400 |
14 feb 2024 | 101.83 | 104.35 | 101.45 | 103.67 | 103.67 | 497,200 |
13 feb 2024 | 102.83 | 103.47 | 99.02 | 101.46 | 101.46 | 1,062,500 |
12 feb 2024 | 103.94 | 105.98 | 103.94 | 105.38 | 105.38 | 365,000 |
09 feb 2024 | 103.91 | 103.92 | 103.01 | 103.64 | 103.64 | 322,600 |
08 feb 2024 | 103.56 | 104.10 | 102.38 | 103.91 | 103.91 | 373,300 |
07 feb 2024 | 102.93 | 104.39 | 102.68 | 103.45 | 103.45 | 347,400 |
06 feb 2024 | 104.65 | 104.65 | 102.50 | 102.94 | 102.94 | 472,000 |
05 feb 2024 | 106.51 | 106.74 | 104.72 | 104.87 | 104.87 | 314,800 |
02 feb 2024 | 106.15 | 107.08 | 105.39 | 106.72 | 106.72 | 324,900 |
*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. |