Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 827.00 | 831.00 | 820.50 | 825.00 | 825.00 | 759,079 |
16 may 2024 | 824.50 | 828.50 | 820.00 | 827.00 | 827.00 | 728,746 |
15 may 2024 | 822.50 | 835.00 | 817.50 | 820.50 | 820.50 | 1,192,725 |
14 may 2024 | 807.00 | 830.50 | 807.00 | 820.00 | 820.00 | 1,345,026 |
13 may 2024 | 827.00 | 830.00 | 814.50 | 814.50 | 814.50 | 1,315,366 |
10 may 2024 | 822.50 | 832.50 | 820.50 | 830.00 | 830.00 | 1,604,777 |
09 may 2024 | 809.50 | 822.50 | 808.00 | 822.50 | 822.50 | 1,872,924 |
08 may 2024 | 801.00 | 808.00 | 792.00 | 808.00 | 808.00 | 1,796,168 |
07 may 2024 | 781.50 | 790.00 | 773.50 | 787.00 | 787.00 | 1,714,719 |
03 may 2024 | 753.50 | 768.50 | 746.50 | 766.50 | 766.50 | 1,104,655 |
02 may 2024 | 743.00 | 751.50 | 739.50 | 746.50 | 746.50 | 1,767,436 |
01 may 2024 | 724.50 | 744.00 | 724.50 | 739.00 | 739.00 | 448,785 |
30 abr 2024 | 744.00 | 749.81 | 737.00 | 737.00 | 737.00 | 1,495,896 |
29 abr 2024 | 735.00 | 748.50 | 724.00 | 740.00 | 740.00 | 2,139,897 |
26 abr 2024 | 713.00 | 734.00 | 708.50 | 732.50 | 732.50 | 1,332,212 |
25 abr 2024 | 711.00 | 712.50 | 701.00 | 708.00 | 708.00 | 1,281,362 |
24 abr 2024 | 715.50 | 719.50 | 709.00 | 709.50 | 709.50 | 1,533,350 |
23 abr 2024 | 712.50 | 715.50 | 705.50 | 714.00 | 714.00 | 867,449 |
22 abr 2024 | 703.50 | 714.00 | 699.00 | 706.00 | 706.00 | 1,210,811 |
19 abr 2024 | 695.00 | 699.00 | 681.90 | 690.50 | 690.50 | 711,418 |
18 abr 2024 | 702.50 | 702.50 | 690.50 | 701.00 | 701.00 | 2,057,397 |
17 abr 2024 | 687.00 | 700.50 | 687.00 | 693.00 | 693.00 | 2,936,425 |
16 abr 2024 | 695.50 | 698.66 | 688.00 | 696.00 | 696.00 | 2,146,955 |
15 abr 2024 | 709.00 | 720.50 | 705.50 | 708.50 | 708.50 | 3,129,063 |
12 abr 2024 | 730.00 | 739.00 | 710.00 | 710.00 | 710.00 | 1,720,153 |
11 abr 2024 | 730.00 | 737.00 | 718.50 | 727.50 | 727.50 | 2,232,945 |
10 abr 2024 | 713.00 | 726.50 | 709.00 | 726.50 | 726.50 | 3,504,617 |
09 abr 2024 | 707.00 | 715.00 | 698.21 | 711.00 | 711.00 | 1,173,910 |
08 abr 2024 | 682.50 | 705.50 | 682.50 | 705.50 | 705.50 | 1,065,374 |
05 abr 2024 | 695.50 | 702.50 | 686.50 | 696.50 | 696.50 | 1,331,683 |
04 abr 2024 | 687.00 | 701.50 | 684.50 | 701.50 | 701.50 | 1,480,764 |
03 abr 2024 | 708.00 | 715.00 | 684.00 | 688.00 | 688.00 | 1,619,650 |
02 abr 2024 | 726.50 | 735.00 | 710.50 | 710.50 | 710.50 | 1,282,881 |
28 mar 2024 | 733.00 | 739.20 | 722.80 | 726.80 | 726.80 | 1,535,174 |
27 mar 2024 | 734.60 | 735.80 | 725.00 | 729.20 | 729.20 | 1,184,251 |
26 mar 2024 | 724.80 | 734.40 | 724.80 | 733.80 | 733.80 | 2,194,525 |
25 mar 2024 | 739.20 | 742.60 | 727.00 | 735.00 | 735.00 | 745,284 |
22 mar 2024 | 746.00 | 766.00 | 739.40 | 739.40 | 739.40 | 1,042,944 |
21 mar 2024 | 742.40 | 747.80 | 735.00 | 746.60 | 746.60 | 828,152 |
20 mar 2024 | 729.80 | 740.40 | 725.60 | 732.80 | 732.80 | 940,803 |
19 mar 2024 | 730.00 | 734.20 | 724.40 | 732.00 | 732.00 | 860,824 |
18 mar 2024 | 725.00 | 736.40 | 723.80 | 735.80 | 735.80 | 1,562,179 |
15 mar 2024 | 711.20 | 726.00 | 709.20 | 726.00 | 726.00 | 3,770,382 |
14 mar 2024 | 715.00 | 723.60 | 712.80 | 717.80 | 717.80 | 1,072,738 |
13 mar 2024 | 732.20 | 732.20 | 711.40 | 715.80 | 715.80 | 1,183,366 |
12 mar 2024 | 734.00 | 734.00 | 717.80 | 730.80 | 730.80 | 1,139,596 |
11 mar 2024 | 718.80 | 729.80 | 716.40 | 723.60 | 723.60 | 853,958 |
08 mar 2024 | 741.00 | 743.00 | 727.60 | 731.20 | 731.20 | 943,176 |
07 mar 2024 | 738.00 | 744.20 | 731.80 | 742.20 | 742.20 | 1,173,474 |
06 mar 2024 | 728.60 | 741.00 | 718.80 | 735.60 | 735.60 | 1,922,272 |
05 mar 2024 | 746.20 | 750.40 | 725.80 | 726.40 | 726.40 | 1,580,816 |
04 mar 2024 | 762.20 | 769.40 | 749.40 | 752.80 | 752.80 | 1,400,300 |
01 mar 2024 | 760.00 | 768.40 | 748.20 | 768.20 | 768.20 | 1,224,413 |
29 feb 2024 | 762.20 | 763.40 | 753.60 | 753.60 | 753.60 | 1,398,972 |
28 feb 2024 | 780.20 | 780.20 | 749.60 | 757.80 | 757.80 | 1,031,641 |
27 feb 2024 | 783.00 | 788.20 | 766.00 | 775.80 | 775.80 | 643,252 |
26 feb 2024 | 785.80 | 793.80 | 782.00 | 784.80 | 784.80 | 809,167 |
23 feb 2024 | 782.80 | 790.60 | 762.74 | 787.60 | 787.60 | 744,803 |
22 feb 2024 | 773.60 | 783.60 | 762.74 | 783.60 | 783.60 | 701,507 |
21 feb 2024 | 776.20 | 782.20 | 767.60 | 772.00 | 772.00 | 1,513,274 |
20 feb 2024 | 783.00 | 788.80 | 774.20 | 778.60 | 778.60 | 542,472 |
19 feb 2024 | 785.60 | 793.80 | 782.60 | 783.80 | 783.80 | 435,767 |
16 feb 2024 | 764.80 | 793.80 | 764.80 | 792.20 | 792.20 | 945,561 |
15 feb 2024 | 789.00 | 789.00 | 770.60 | 770.60 | 770.60 | 1,125,927 |
14 feb 2024 | 769.20 | 780.00 | 765.60 | 776.20 | 776.20 | 1,665,268 |
13 feb 2024 | 783.60 | 787.20 | 758.80 | 765.00 | 765.00 | 1,154,549 |
12 feb 2024 | 781.40 | 795.33 | 781.40 | 790.40 | 790.40 | 946,522 |
09 feb 2024 | 777.40 | 786.40 | 776.80 | 779.60 | 779.60 | 638,880 |
08 feb 2024 | 772.00 | 785.20 | 769.20 | 777.00 | 777.00 | 772,519 |
07 feb 2024 | 775.00 | 779.40 | 768.80 | 774.80 | 774.80 | 550,401 |
06 feb 2024 | 774.20 | 776.20 | 763.80 | 775.80 | 775.80 | 1,005,941 |
05 feb 2024 | 769.80 | 779.52 | 761.60 | 764.20 | 764.20 | 1,038,626 |
02 feb 2024 | 779.00 | 784.20 | 772.80 | 776.00 | 776.00 | 655,709 |
01 feb 2024 | 781.80 | 790.60 | 772.40 | 774.20 | 774.20 | 1,393,893 |
31 ene 2024 | 796.60 | 805.00 | 779.00 | 785.60 | 785.60 | 2,009,814 |
30 ene 2024 | 793.60 | 804.20 | 791.20 | 794.80 | 794.80 | 1,789,021 |
29 ene 2024 | 758.40 | 790.40 | 758.40 | 788.60 | 788.60 | 1,227,531 |
26 ene 2024 | 745.00 | 769.20 | 743.80 | 767.40 | 767.40 | 1,356,414 |
25 ene 2024 | 730.00 | 779.00 | 729.60 | 749.80 | 749.80 | 3,910,086 |
24 ene 2024 | 768.00 | 783.00 | 764.80 | 772.60 | 772.60 | 1,129,517 |
23 ene 2024 | 765.60 | 768.40 | 759.40 | 764.00 | 764.00 | 2,897,772 |
22 ene 2024 | - | - | - | - | - | - |
19 ene 2024 | 761.00 | 767.60 | 755.00 | 759.80 | 759.80 | 1,865,466 |
18 ene 2024 | 745.00 | 756.40 | 741.80 | 756.40 | 756.40 | 1,222,981 |
17 ene 2024 | 733.80 | 741.67 | 728.60 | 740.40 | 740.40 | 905,156 |
16 ene 2024 | 744.40 | 753.00 | 740.80 | 749.20 | 749.20 | 1,372,893 |
15 ene 2024 | 757.40 | 760.80 | 749.00 | 749.00 | 749.00 | 865,728 |
12 ene 2024 | 764.20 | 768.00 | 754.00 | 757.00 | 757.00 | 1,333,161 |
11 ene 2024 | 770.00 | 771.00 | 751.40 | 756.20 | 756.20 | 1,041,985 |
10 ene 2024 | 770.00 | 772.00 | 755.40 | 764.00 | 764.00 | 1,851,885 |
09 ene 2024 | 790.00 | 790.00 | 763.40 | 767.00 | 767.00 | 1,256,247 |
08 ene 2024 | 792.00 | 801.00 | 784.80 | 786.60 | 786.60 | 1,308,763 |
05 ene 2024 | 803.60 | 809.00 | 783.80 | 796.40 | 796.40 | 2,583,925 |
04 ene 2024 | 812.00 | 824.60 | 811.00 | 823.60 | 823.60 | 771,149 |
03 ene 2024 | 813.40 | 817.20 | 802.80 | 813.20 | 813.20 | 1,181,206 |
02 ene 2024 | 825.00 | 842.00 | 811.60 | 817.60 | 817.60 | 1,258,692 |
29 dic 2023 | 839.00 | 839.00 | 819.60 | 819.60 | 819.60 | 421,175 |
28 dic 2023 | 838.20 | 841.80 | 826.20 | 828.80 | 828.80 | 502,415 |
27 dic 2023 | 835.00 | 1,134.91 | 829.00 | 831.40 | 831.40 | 574,325 |
22 dic 2023 | 825.20 | 832.60 | 822.12 | 825.80 | 825.80 | 241,654 |
*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. |