Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 545.00 | 554.00 | 541.80 | 549.60 | 549.60 | 1,864,571 |
27 mar 2024 | 551.20 | 551.80 | 542.60 | 542.60 | 542.60 | 2,624,271 |
26 mar 2024 | 549.80 | 556.40 | 542.50 | 549.40 | 549.40 | 4,972,904 |
25 mar 2024 | 573.20 | 576.20 | 550.20 | 550.20 | 550.20 | 2,887,572 |
22 mar 2024 | 582.60 | 584.80 | 571.20 | 571.20 | 571.20 | 4,485,564 |
21 mar 2024 | 575.00 | 580.40 | 568.60 | 580.40 | 580.40 | 5,064,617 |
20 mar 2024 | 571.20 | 573.40 | 565.80 | 566.20 | 566.20 | 3,326,595 |
19 mar 2024 | 572.40 | 576.60 | 565.80 | 570.40 | 570.40 | 5,756,396 |
18 mar 2024 | 566.00 | 570.80 | 563.00 | 567.40 | 567.40 | 5,796,683 |
15 mar 2024 | 557.20 | 571.00 | 556.20 | 565.80 | 565.80 | 8,957,265 |
14 mar 2024 | 560.00 | 571.00 | 557.63 | 559.80 | 559.80 | 7,460,342 |
13 mar 2024 | 577.80 | 579.80 | 559.80 | 560.20 | 560.20 | 4,571,460 |
12 mar 2024 | 581.20 | 583.40 | 576.40 | 577.00 | 577.00 | 3,384,361 |
11 mar 2024 | 564.60 | 578.20 | 563.00 | 577.80 | 577.80 | 9,347,708 |
08 mar 2024 | 574.60 | 574.80 | 562.80 | 567.60 | 567.60 | 2,780,878 |
07 mar 2024 | 566.80 | 573.40 | 559.40 | 566.00 | 566.00 | 5,948,806 |
06 mar 2024 | 566.00 | 573.00 | 563.00 | 566.40 | 566.40 | 4,150,527 |
05 mar 2024 | 553.60 | 580.80 | 553.60 | 565.40 | 565.40 | 4,950,593 |
04 mar 2024 | 565.00 | 565.00 | 546.60 | 563.60 | 563.60 | 3,708,806 |
01 mar 2024 | 572.00 | 572.00 | 536.80 | 566.20 | 566.20 | 5,204,593 |
29 feb 2024 | 564.40 | 574.60 | 564.40 | 566.60 | 566.60 | 3,846,005 |
28 feb 2024 | 562.80 | 563.00 | 554.40 | 561.80 | 561.80 | 2,353,911 |
27 feb 2024 | 555.60 | 567.20 | 555.60 | 563.00 | 563.00 | 7,287,883 |
26 feb 2024 | 560.00 | 566.00 | 556.80 | 564.20 | 564.20 | 2,794,391 |
23 feb 2024 | 552.40 | 561.20 | 546.60 | 561.20 | 561.20 | 5,623,680 |
22 feb 2024 | 537.80 | 552.00 | 534.60 | 551.00 | 551.00 | 6,356,329 |
21 feb 2024 | 537.60 | 545.60 | 530.00 | 532.80 | 532.80 | 4,944,454 |
20 feb 2024 | 549.40 | 549.80 | 535.60 | 539.20 | 539.20 | 3,951,335 |
19 feb 2024 | 553.80 | 555.20 | 547.40 | 550.40 | 550.40 | 2,226,175 |
16 feb 2024 | 550.80 | 560.01 | 549.60 | 554.40 | 554.40 | 2,975,933 |
15 feb 2024 | 547.80 | 550.60 | 544.20 | 549.60 | 549.60 | 6,818,850 |
14 feb 2024 | 538.60 | 547.20 | 535.00 | 541.20 | 541.20 | 2,892,933 |
13 feb 2024 | 550.80 | 551.20 | 527.00 | 535.00 | 535.00 | 3,540,202 |
12 feb 2024 | 553.80 | 555.20 | 547.07 | 551.80 | 551.80 | 3,357,575 |
09 feb 2024 | 550.40 | 553.20 | 544.20 | 544.60 | 544.60 | 7,626,265 |
08 feb 2024 | 556.20 | 562.00 | 550.80 | 551.40 | 551.40 | 3,281,775 |
07 feb 2024 | 554.40 | 559.20 | 552.80 | 555.80 | 555.80 | 9,314,251 |
06 feb 2024 | 558.40 | 561.60 | 549.40 | 556.80 | 556.80 | 3,936,779 |
05 feb 2024 | 562.60 | 568.27 | 556.35 | 556.40 | 556.40 | 2,270,334 |
02 feb 2024 | 571.00 | 574.60 | 555.40 | 565.80 | 565.80 | 2,012,301 |
01 feb 2024 | 558.00 | 571.40 | 558.00 | 568.00 | 568.00 | 3,729,849 |
31 ene 2024 | 561.40 | 567.40 | 558.40 | 560.20 | 560.20 | 4,056,897 |
30 ene 2024 | 563.20 | 567.20 | 558.60 | 560.80 | 560.80 | 3,415,676 |
29 ene 2024 | 561.20 | 562.60 | 556.00 | 558.40 | 558.40 | 1,260,705 |
26 ene 2024 | 557.40 | 564.80 | 555.00 | 563.40 | 563.40 | 2,220,179 |
25 ene 2024 | 543.00 | 553.20 | 537.00 | 553.00 | 553.00 | 3,133,482 |
24 ene 2024 | 537.80 | 544.00 | 533.20 | 543.60 | 543.60 | 4,228,457 |
23 ene 2024 | 542.60 | 543.20 | 533.60 | 533.60 | 533.60 | 3,529,751 |
22 ene 2024 | - | - | - | - | - | - |
19 ene 2024 | 531.60 | 533.60 | 526.40 | 528.80 | 528.80 | 1,635,820 |
18 ene 2024 | 522.20 | 530.40 | 519.60 | 528.20 | 528.20 | 2,794,580 |
17 ene 2024 | 535.40 | 537.60 | 526.80 | 528.40 | 528.40 | 2,828,668 |
16 ene 2024 | 542.60 | 544.80 | 531.80 | 542.80 | 542.80 | 6,149,440 |
15 ene 2024 | 571.40 | 572.07 | 560.80 | 564.80 | 564.80 | 3,857,380 |
12 ene 2024 | 556.80 | 568.40 | 556.80 | 563.00 | 563.00 | 2,552,064 |
11 ene 2024 | 566.80 | 569.40 | 549.80 | 549.80 | 549.80 | 3,324,545 |
10 ene 2024 | 558.20 | 563.40 | 555.40 | 561.60 | 561.60 | 5,334,640 |
09 ene 2024 | 562.40 | 562.60 | 553.40 | 559.00 | 559.00 | 5,021,895 |
08 ene 2024 | 550.00 | 561.60 | 548.17 | 559.80 | 559.80 | 1,329,774 |
05 ene 2024 | 553.60 | 554.60 | 546.60 | 550.80 | 550.80 | 5,039,554 |
04 ene 2024 | 555.80 | 561.60 | 550.40 | 559.00 | 559.00 | 1,691,042 |
03 ene 2024 | 555.20 | 558.00 | 550.40 | 553.20 | 553.20 | 3,545,982 |
02 ene 2024 | 578.80 | 580.40 | 557.00 | 557.20 | 557.20 | 1,759,927 |
29 dic 2023 | 576.80 | 581.80 | 575.20 | 575.60 | 575.60 | 732,936 |
28 dic 2023 | 577.80 | 581.00 | 572.80 | 574.40 | 574.40 | 1,783,088 |
27 dic 2023 | 572.20 | 577.40 | 568.00 | 575.40 | 575.40 | 3,235,849 |
22 dic 2023 | 560.60 | 571.60 | 558.60 | 571.60 | 571.60 | 861,115 |
21 dic 2023 | 561.20 | 568.00 | 557.80 | 566.20 | 566.20 | 2,232,959 |
20 dic 2023 | 570.40 | 574.20 | 561.00 | 563.80 | 563.80 | 2,979,994 |
19 dic 2023 | 559.20 | 567.00 | 558.20 | 565.00 | 565.00 | 3,092,449 |
18 dic 2023 | 553.60 | 561.80 | 548.60 | 556.20 | 556.20 | 4,367,494 |
15 dic 2023 | 575.80 | 576.60 | 555.40 | 557.20 | 557.20 | 7,381,778 |
14 dic 2023 | 576.00 | 587.00 | 573.80 | 575.00 | 575.00 | 9,274,098 |
13 dic 2023 | 598.00 | 603.00 | 566.00 | 566.80 | 566.80 | 5,040,473 |
12 dic 2023 | 583.80 | 597.00 | 583.80 | 594.80 | 594.80 | 11,194,848 |
11 dic 2023 | 580.40 | 583.80 | 575.20 | 581.60 | 581.60 | 3,892,169 |
08 dic 2023 | 573.00 | 585.80 | 573.00 | 580.60 | 580.60 | 9,985,462 |
07 dic 2023 | 561.80 | 573.40 | 557.00 | 572.20 | 572.20 | 3,079,957 |
06 dic 2023 | 550.80 | 566.60 | 544.20 | 563.80 | 563.80 | 5,345,661 |
05 dic 2023 | 546.00 | 552.40 | 542.80 | 547.60 | 547.60 | 3,398,406 |
04 dic 2023 | 551.40 | 561.20 | 546.80 | 549.00 | 549.00 | 2,841,858 |
01 dic 2023 | 545.00 | 553.80 | 544.60 | 552.20 | 552.20 | 6,931,777 |
30 nov 2023 | 546.00 | 555.00 | 543.60 | 544.60 | 544.60 | 7,782,739 |
29 nov 2023 | 528.80 | 547.00 | 527.40 | 546.60 | 546.60 | 7,049,371 |
28 nov 2023 | 531.40 | 531.40 | 517.60 | 527.60 | 527.60 | 5,773,787 |
27 nov 2023 | 540.20 | 544.60 | 531.20 | 533.60 | 533.60 | 6,703,320 |
24 nov 2023 | 507.00 | 509.20 | 504.80 | 509.20 | 509.20 | 4,395,869 |
23 nov 2023 | 504.40 | 509.20 | 502.60 | 507.00 | 507.00 | 7,920,597 |
22 nov 2023 | 500.40 | 504.00 | 497.00 | 502.80 | 502.80 | 5,141,567 |
21 nov 2023 | 501.20 | 502.60 | 497.30 | 497.40 | 497.40 | 2,313,912 |
20 nov 2023 | 504.00 | 507.60 | 497.40 | 501.80 | 501.80 | 3,697,985 |
17 nov 2023 | 505.00 | 508.20 | 498.90 | 503.00 | 503.00 | 5,115,697 |
16 nov 2023 | 512.80 | 515.80 | 501.40 | 501.40 | 501.40 | 7,934,149 |
15 nov 2023 | 504.20 | 520.00 | 504.20 | 512.00 | 512.00 | 4,651,862 |
14 nov 2023 | 482.10 | 506.60 | 481.90 | 506.60 | 506.60 | 24,056,673 |
13 nov 2023 | 484.90 | 487.20 | 480.70 | 483.60 | 483.60 | 4,477,654 |
10 nov 2023 | 482.20 | 484.80 | 478.08 | 481.70 | 481.70 | 10,372,777 |
09 nov 2023 | 469.30 | 492.70 | 469.30 | 487.70 | 487.70 | 6,610,646 |
08 nov 2023 | 464.50 | 470.60 | 459.80 | 469.40 | 469.40 | 15,868,465 |
07 nov 2023 | 462.10 | 468.00 | 462.10 | 465.40 | 465.40 | 5,107,569 |
*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. |