Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 95.86 | 96.00 | 94.90 | 95.00 | 95.00 | 207,717 |
15 may 2024 | 102.07 | 102.23 | 101.09 | 102.06 | 102.06 | 97,700 |
14 may 2024 | 100.50 | 100.62 | 100.20 | 100.59 | 100.59 | 56,200 |
13 may 2024 | 102.81 | 102.81 | 101.14 | 101.18 | 101.18 | 74,400 |
10 may 2024 | 101.05 | 101.59 | 100.39 | 101.49 | 101.49 | 109,700 |
09 may 2024 | 99.24 | 99.76 | 98.98 | 99.76 | 99.76 | 594,600 |
08 may 2024 | 97.18 | 97.76 | 97.18 | 97.64 | 97.64 | 109,700 |
07 may 2024 | 95.48 | 97.42 | 94.99 | 96.97 | 96.97 | 159,200 |
06 may 2024 | 96.97 | 96.97 | 96.23 | 96.91 | 96.91 | 67,400 |
03 may 2024 | 96.00 | 96.20 | 95.05 | 95.65 | 95.65 | 69,900 |
02 may 2024 | 94.61 | 94.61 | 93.44 | 94.34 | 94.34 | 119,700 |
01 may 2024 | 93.50 | 96.36 | 91.68 | 93.53 | 93.53 | 107,700 |
30 abr 2024 | 94.64 | 95.01 | 93.57 | 93.57 | 93.57 | 83,200 |
29 abr 2024 | 95.65 | 95.65 | 94.94 | 95.18 | 95.18 | 72,300 |
26 abr 2024 | 93.05 | 95.35 | 93.05 | 95.24 | 95.24 | 85,200 |
25 abr 2024 | 91.96 | 93.51 | 91.96 | 93.16 | 93.16 | 95,400 |
24 abr 2024 | 94.00 | 94.32 | 92.96 | 93.66 | 93.66 | 80,600 |
23 abr 2024 | 93.23 | 94.17 | 93.15 | 94.05 | 94.05 | 81,800 |
22 abr 2024 | 93.05 | 93.56 | 92.52 | 92.93 | 92.93 | 157,300 |
19 abr 2024 | 91.96 | 92.57 | 91.75 | 92.08 | 92.08 | 118,600 |
18 abr 2024 | 93.36 | 93.90 | 92.67 | 92.95 | 92.95 | 85,500 |
17 abr 2024 | 92.86 | 92.90 | 91.67 | 92.23 | 92.23 | 122,600 |
16 abr 2024 | 92.40 | 92.40 | 91.69 | 91.91 | 91.91 | 127,000 |
15 abr 2024 | 94.62 | 94.78 | 92.48 | 92.85 | 92.85 | 100,300 |
12 abr 2024 | 92.25 | 92.61 | 91.11 | 91.20 | 91.20 | 152,500 |
11 abr 2024 | 93.16 | 93.92 | 92.18 | 93.67 | 93.67 | 133,000 |
10 abr 2024 | 93.24 | 94.48 | 92.98 | 93.64 | 93.64 | 73,700 |
09 abr 2024 | 95.40 | 95.55 | 93.95 | 94.43 | 94.43 | 255,000 |
08 abr 2024 | 94.24 | 94.74 | 93.99 | 94.57 | 94.57 | 355,400 |
05 abr 2024 | 93.32 | 93.83 | 93.02 | 93.66 | 93.66 | 109,100 |
04 abr 2024 | 95.78 | 95.99 | 93.80 | 93.80 | 93.80 | 111,900 |
03 abr 2024 | 94.58 | 95.84 | 94.58 | 95.38 | 95.38 | 81,400 |
02 abr 2024 | 94.68 | 94.80 | 94.24 | 94.62 | 94.62 | 62,700 |
01 abr 2024 | 95.50 | 96.02 | 94.89 | 95.40 | 95.40 | 67,000 |
28 mar 2024 | 95.62 | 95.80 | 95.30 | 95.43 | 95.43 | 79,900 |
27 mar 2024 | 95.22 | 96.24 | 94.89 | 96.24 | 96.24 | 231,900 |
26 mar 2024 | 95.21 | 95.54 | 94.51 | 94.63 | 94.63 | 158,000 |
25 mar 2024 | 94.42 | 95.16 | 94.23 | 94.34 | 94.34 | 93,100 |
22 mar 2024 | 94.46 | 95.13 | 94.25 | 94.82 | 94.82 | 78,100 |
21 mar 2024 | 94.66 | 95.14 | 94.29 | 95.02 | 95.02 | 103,700 |
20 mar 2024 | 95.77 | 97.01 | 94.58 | 97.01 | 97.01 | 140,300 |
19 mar 2024 | 93.98 | 94.38 | 92.83 | 94.18 | 94.18 | 230,000 |
18 mar 2024 | 101.97 | 101.97 | 99.47 | 99.76 | 99.76 | 89,000 |
15 mar 2024 | 100.97 | 101.49 | 100.52 | 100.79 | 100.79 | 120,200 |
14 mar 2024 | 101.24 | 101.24 | 99.39 | 99.77 | 99.77 | 95,500 |
13 mar 2024 | 100.35 | 101.69 | 100.23 | 100.64 | 100.64 | 142,000 |
12 mar 2024 | 98.98 | 100.00 | 98.18 | 99.90 | 99.90 | 85,700 |
11 mar 2024 | 98.31 | 98.86 | 97.89 | 98.52 | 98.52 | 91,400 |
08 mar 2024 | 99.57 | 100.00 | 98.90 | 99.35 | 99.35 | 71,600 |
07 mar 2024 | 98.81 | 99.64 | 98.63 | 99.58 | 99.58 | 222,900 |
06 mar 2024 | 97.81 | 98.33 | 97.48 | 98.10 | 98.10 | 76,500 |
05 mar 2024 | 97.44 | 97.89 | 96.32 | 96.82 | 96.82 | 159,900 |
04 mar 2024 | 98.41 | 100.09 | 97.22 | 97.30 | 97.30 | 139,700 |
01 mar 2024 | 98.45 | 98.45 | 97.80 | 98.12 | 98.12 | 122,300 |
29 feb 2024 | 98.99 | 99.18 | 98.54 | 98.86 | 98.86 | 187,300 |
28 feb 2024 | 96.95 | 97.67 | 96.93 | 97.25 | 97.25 | 95,300 |
27 feb 2024 | 95.31 | 95.99 | 95.24 | 95.83 | 95.83 | 111,800 |
26 feb 2024 | 94.55 | 95.11 | 94.34 | 94.93 | 94.93 | 792,000 |
23 feb 2024 | 94.37 | 94.90 | 94.37 | 94.76 | 94.76 | 84,100 |
22 feb 2024 | 92.75 | 93.35 | 92.70 | 93.23 | 93.23 | 164,400 |
21 feb 2024 | 91.53 | 91.87 | 91.21 | 91.84 | 91.84 | 90,900 |
20 feb 2024 | 91.37 | 91.58 | 90.94 | 91.10 | 91.10 | 94,900 |
16 feb 2024 | 90.50 | 91.25 | 90.28 | 90.71 | 90.71 | 88,600 |
15 feb 2024 | 89.84 | 90.20 | 89.47 | 90.10 | 90.10 | 314,600 |
14 feb 2024 | 87.41 | 88.83 | 87.41 | 88.83 | 88.83 | 306,700 |
13 feb 2024 | 87.98 | 88.21 | 86.94 | 87.45 | 87.45 | 101,300 |
12 feb 2024 | 89.10 | 90.00 | 88.68 | 89.04 | 89.04 | 87,300 |
09 feb 2024 | 89.00 | 89.99 | 88.13 | 89.75 | 89.75 | 133,100 |
09 feb 2024 | 2.557 Dividendo | |||||
08 feb 2024 | 92.52 | 93.18 | 91.40 | 91.78 | 89.22 | 79,500 |
07 feb 2024 | 91.15 | 91.32 | 90.11 | 90.99 | 88.46 | 103,800 |
06 feb 2024 | 88.59 | 90.50 | 88.59 | 90.35 | 87.83 | 111,000 |
05 feb 2024 | 88.82 | 88.90 | 88.06 | 88.58 | 86.11 | 124,300 |
02 feb 2024 | 90.17 | 90.25 | 89.52 | 90.25 | 87.74 | 116,200 |
01 feb 2024 | 89.60 | 91.19 | 89.41 | 91.08 | 88.54 | 116,100 |
31 ene 2024 | 91.67 | 91.72 | 89.43 | 89.50 | 87.01 | 173,800 |
30 ene 2024 | 91.75 | 91.97 | 91.42 | 91.80 | 89.24 | 122,100 |
29 ene 2024 | 90.32 | 91.25 | 89.91 | 91.14 | 88.60 | 73,400 |
26 ene 2024 | 91.12 | 91.30 | 90.86 | 91.05 | 88.51 | 79,500 |
25 ene 2024 | 90.24 | 90.95 | 90.24 | 90.82 | 88.29 | 69,700 |
24 ene 2024 | 90.97 | 91.49 | 90.78 | 90.81 | 88.28 | 75,600 |
23 ene 2024 | 88.66 | 88.67 | 87.63 | 88.06 | 85.61 | 63,300 |
22 ene 2024 | 88.57 | 89.04 | 88.41 | 88.79 | 86.32 | 94,200 |
19 ene 2024 | 87.11 | 88.28 | 86.95 | 88.28 | 85.82 | 148,200 |
18 ene 2024 | 86.47 | 87.44 | 86.47 | 87.44 | 85.00 | 67,800 |
17 ene 2024 | 85.56 | 86.63 | 85.56 | 86.46 | 84.05 | 105,200 |
16 ene 2024 | 87.26 | 87.82 | 86.96 | 87.38 | 84.95 | 95,000 |
12 ene 2024 | 89.23 | 89.80 | 88.98 | 89.32 | 86.83 | 93,800 |
11 ene 2024 | 88.20 | 88.69 | 87.49 | 88.62 | 86.15 | 153,600 |
10 ene 2024 | 87.10 | 88.44 | 87.10 | 88.28 | 85.82 | 60,500 |
09 ene 2024 | 86.94 | 87.23 | 86.58 | 87.11 | 84.68 | 85,300 |
08 ene 2024 | 88.09 | 88.44 | 87.72 | 88.35 | 85.89 | 84,800 |
05 ene 2024 | 86.99 | 88.20 | 86.89 | 87.76 | 85.32 | 111,400 |
04 ene 2024 | 88.34 | 89.11 | 87.65 | 88.34 | 85.88 | 461,600 |
03 ene 2024 | 88.17 | 88.74 | 87.98 | 88.47 | 86.01 | 131,400 |
02 ene 2024 | 92.02 | 92.33 | 91.40 | 91.42 | 88.87 | 119,200 |
29 dic 2023 | 93.60 | 94.07 | 93.34 | 93.54 | 90.93 | 53,400 |
28 dic 2023 | 93.36 | 93.77 | 93.07 | 93.07 | 90.48 | 121,200 |
27 dic 2023 | 93.13 | 93.89 | 93.13 | 93.59 | 90.98 | 62,300 |
26 dic 2023 | 92.46 | 93.48 | 92.46 | 93.22 | 90.62 | 75,800 |
*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. |