Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 93.01 | 93.51 | 92.47 | 92.99 | 92.99 | 81,300 |
25 abr 2024 | 90.16 | 91.77 | 89.79 | 91.62 | 91.62 | 122,800 |
24 abr 2024 | 92.75 | 93.08 | 91.48 | 92.28 | 92.28 | 128,700 |
23 abr 2024 | 90.45 | 92.59 | 90.38 | 92.22 | 92.22 | 160,400 |
22 abr 2024 | 89.28 | 90.34 | 88.45 | 89.87 | 89.87 | 137,800 |
19 abr 2024 | 89.79 | 90.27 | 88.42 | 88.77 | 88.77 | 112,800 |
18 abr 2024 | 90.95 | 91.49 | 89.91 | 90.10 | 90.10 | 131,800 |
17 abr 2024 | 92.07 | 92.32 | 90.68 | 90.76 | 90.76 | 86,300 |
16 abr 2024 | 91.19 | 92.06 | 90.81 | 91.55 | 91.55 | 167,800 |
15 abr 2024 | 94.16 | 94.18 | 91.25 | 91.44 | 91.44 | 216,600 |
12 abr 2024 | 94.81 | 95.03 | 93.31 | 93.68 | 93.68 | 197,100 |
11 abr 2024 | 95.68 | 96.25 | 94.81 | 96.05 | 96.05 | 91,500 |
10 abr 2024 | 94.36 | 95.36 | 94.30 | 95.01 | 95.01 | 119,900 |
09 abr 2024 | 96.34 | 96.59 | 95.45 | 96.46 | 96.46 | 69,800 |
08 abr 2024 | 95.96 | 96.07 | 95.06 | 96.00 | 96.00 | 92,900 |
05 abr 2024 | 94.17 | 95.87 | 94.15 | 95.40 | 95.40 | 78,000 |
04 abr 2024 | 96.15 | 96.74 | 94.07 | 94.15 | 94.15 | 131,100 |
03 abr 2024 | 93.82 | 95.49 | 93.82 | 95.20 | 95.20 | 146,500 |
02 abr 2024 | 94.04 | 94.43 | 93.31 | 94.38 | 94.38 | 584,600 |
01 abr 2024 | 95.76 | 96.33 | 95.22 | 95.58 | 95.58 | 134,000 |
28 mar 2024 | 95.80 | 96.38 | 95.58 | 95.60 | 95.60 | 92,700 |
27 mar 2024 | 96.46 | 96.59 | 94.93 | 95.62 | 95.62 | 100,200 |
26 mar 2024 | 96.30 | 96.69 | 95.75 | 95.78 | 95.78 | 78,900 |
25 mar 2024 | 95.51 | 96.35 | 95.51 | 95.86 | 95.86 | 99,000 |
22 mar 2024 | 96.32 | 96.60 | 95.60 | 96.08 | 96.08 | 75,600 |
21 mar 2024 | 97.01 | 97.73 | 96.56 | 96.58 | 96.58 | 145,500 |
20 mar 2024 | 94.78 | 96.47 | 94.75 | 96.24 | 96.24 | 136,700 |
19 mar 2024 | 94.20 | 94.90 | 93.50 | 94.84 | 94.84 | 99,100 |
18 mar 2024 | 94.31 | 95.28 | 93.86 | 94.88 | 94.88 | 132,100 |
15 mar 2024 | 93.99 | 94.10 | 92.97 | 93.23 | 93.23 | 128,500 |
14 mar 2024 | 95.85 | 96.07 | 94.30 | 94.87 | 94.87 | 139,600 |
13 mar 2024 | 95.86 | 96.18 | 95.45 | 95.59 | 95.59 | 122,600 |
12 mar 2024 | 95.94 | 96.51 | 95.16 | 95.96 | 95.96 | 260,100 |
11 mar 2024 | 95.03 | 95.55 | 94.47 | 94.97 | 94.97 | 136,700 |
08 mar 2024 | 96.67 | 97.78 | 95.27 | 95.65 | 95.65 | 212,700 |
07 mar 2024 | 96.17 | 96.67 | 95.17 | 96.40 | 96.40 | 103,400 |
06 mar 2024 | 95.46 | 96.13 | 94.58 | 95.39 | 95.39 | 198,600 |
05 mar 2024 | 95.49 | 95.65 | 93.15 | 93.77 | 93.77 | 156,200 |
04 mar 2024 | 96.84 | 97.45 | 96.48 | 97.12 | 97.12 | 273,200 |
01 mar 2024 | 95.83 | 97.04 | 95.44 | 96.80 | 96.80 | 138,700 |
29 feb 2024 | 93.76 | 95.00 | 93.58 | 94.79 | 94.79 | 555,300 |
28 feb 2024 | 92.29 | 93.13 | 91.96 | 92.80 | 92.80 | 79,500 |
27 feb 2024 | 93.26 | 93.46 | 92.62 | 93.03 | 93.03 | 92,600 |
26 feb 2024 | 92.34 | 93.41 | 92.22 | 92.57 | 92.57 | 138,200 |
23 feb 2024 | 92.10 | 92.68 | 91.61 | 92.07 | 92.07 | 132,200 |
22 feb 2024 | 91.54 | 92.00 | 91.13 | 91.78 | 91.78 | 178,300 |
21 feb 2024 | 89.90 | 90.02 | 88.59 | 89.31 | 89.31 | 156,800 |
20 feb 2024 | 92.06 | 92.16 | 90.47 | 91.26 | 91.26 | 310,500 |
16 feb 2024 | 94.25 | 94.51 | 93.16 | 93.24 | 93.24 | 108,800 |
15 feb 2024 | 94.83 | 94.83 | 93.83 | 94.55 | 94.55 | 143,300 |
14 feb 2024 | 93.94 | 94.92 | 93.53 | 94.87 | 94.87 | 272,800 |
13 feb 2024 | 92.53 | 94.19 | 91.93 | 93.12 | 93.12 | 1,095,500 |
12 feb 2024 | 97.13 | 97.45 | 95.99 | 96.24 | 96.24 | 164,200 |
09 feb 2024 | 96.33 | 97.36 | 96.26 | 96.99 | 96.99 | 167,800 |
08 feb 2024 | 93.38 | 95.14 | 93.37 | 95.02 | 95.02 | 152,100 |
07 feb 2024 | 92.39 | 93.13 | 91.65 | 92.82 | 92.82 | 161,800 |
06 feb 2024 | 91.88 | 92.11 | 90.56 | 91.57 | 91.57 | 140,700 |
05 feb 2024 | 92.30 | 92.54 | 90.70 | 91.63 | 91.63 | 171,500 |
02 feb 2024 | 91.14 | 92.89 | 90.76 | 92.60 | 92.60 | 196,300 |
01 feb 2024 | 90.47 | 91.21 | 89.99 | 91.02 | 91.02 | 202,800 |
31 ene 2024 | 91.44 | 91.74 | 89.73 | 89.73 | 89.73 | 155,600 |
30 ene 2024 | 93.37 | 93.54 | 92.34 | 92.69 | 92.69 | 315,500 |
29 ene 2024 | 91.37 | 93.42 | 91.29 | 93.42 | 93.42 | 125,400 |
26 ene 2024 | 91.19 | 92.07 | 91.13 | 91.22 | 91.22 | 118,100 |
25 ene 2024 | 91.79 | 92.44 | 90.86 | 91.34 | 91.34 | 260,500 |
24 ene 2024 | 92.18 | 92.36 | 90.81 | 90.92 | 90.92 | 364,300 |
23 ene 2024 | 90.98 | 91.12 | 90.45 | 91.02 | 91.02 | 133,600 |
22 ene 2024 | 90.50 | 91.63 | 90.27 | 90.64 | 90.64 | 171,500 |
19 ene 2024 | 88.45 | 89.49 | 88.18 | 89.45 | 89.45 | 286,200 |
18 ene 2024 | 87.73 | 88.12 | 86.94 | 87.85 | 87.85 | 128,000 |
17 ene 2024 | 86.36 | 86.95 | 85.18 | 86.89 | 86.89 | 213,000 |
16 ene 2024 | 86.91 | 87.61 | 86.40 | 87.29 | 87.29 | 148,300 |
12 ene 2024 | 87.94 | 88.48 | 87.37 | 87.56 | 87.56 | 145,600 |
11 ene 2024 | 87.14 | 87.87 | 86.11 | 87.51 | 87.51 | 127,500 |
10 ene 2024 | 86.08 | 87.35 | 85.86 | 87.07 | 87.07 | 647,300 |
09 ene 2024 | 85.16 | 86.46 | 85.15 | 86.00 | 86.00 | 298,800 |
08 ene 2024 | 83.83 | 86.11 | 83.83 | 86.09 | 86.09 | 220,600 |
05 ene 2024 | 83.06 | 84.30 | 83.06 | 83.43 | 83.43 | 375,200 |
04 ene 2024 | 83.47 | 83.97 | 83.20 | 83.32 | 83.32 | 125,800 |
03 ene 2024 | 84.30 | 84.84 | 83.62 | 83.69 | 83.69 | 231,800 |
02 ene 2024 | 86.61 | 86.61 | 84.70 | 85.19 | 85.19 | 281,000 |
29 dic 2023 | 88.43 | 88.84 | 87.51 | 87.67 | 87.67 | 79,600 |
28 dic 2023 | 88.53 | 88.88 | 88.37 | 88.75 | 88.75 | 93,700 |
27 dic 2023 | 88.81 | 89.16 | 88.35 | 88.65 | 88.65 | 183,800 |
26 dic 2023 | 88.06 | 88.87 | 88.06 | 88.67 | 88.67 | 75,800 |
22 dic 2023 | 88.19 | 88.48 | 87.54 | 88.08 | 88.08 | 85,900 |
21 dic 2023 | 87.70 | 88.08 | 87.01 | 88.00 | 88.00 | 193,800 |
20 dic 2023 | 87.70 | 88.60 | 86.58 | 86.62 | 86.62 | 122,600 |
19 dic 2023 | 87.75 | 88.42 | 87.75 | 88.17 | 88.17 | 124,000 |
18 dic 2023 | 86.80 | 87.83 | 86.56 | 87.55 | 87.55 | 166,700 |
15 dic 2023 | 86.42 | 87.00 | 86.21 | 86.81 | 86.81 | 167,000 |
14 dic 2023 | 85.95 | 86.91 | 85.50 | 86.43 | 86.43 | 257,400 |
13 dic 2023 | 83.93 | 85.47 | 83.40 | 85.35 | 85.35 | 241,100 |
12 dic 2023 | 83.19 | 83.89 | 82.91 | 83.81 | 83.81 | 95,900 |
11 dic 2023 | 83.06 | 83.90 | 82.92 | 83.76 | 83.76 | 68,700 |
08 dic 2023 | 81.82 | 83.52 | 81.82 | 83.31 | 83.31 | 69,700 |
07 dic 2023 | 82.43 | 82.90 | 82.10 | 82.67 | 82.67 | 163,700 |
06 dic 2023 | 83.58 | 83.98 | 82.32 | 82.34 | 82.34 | 354,400 |
05 dic 2023 | 82.89 | 83.72 | 82.76 | 83.53 | 83.53 | 105,800 |
04 dic 2023 | 82.83 | 83.65 | 82.49 | 83.33 | 83.33 | 302,800 |
*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. |