Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2,800 |
01 may 2024 | 97.76 | 100.00 | 96.64 | 100.00 | 100.00 | 500 |
30 abr 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - |
29 abr 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - |
26 abr 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - |
25 abr 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | 300 |
24 abr 2024 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 300 |
23 abr 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | 500 |
22 abr 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
19 abr 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
18 abr 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | 600,700 |
17 abr 2024 | 92.23 | 92.70 | 91.48 | 92.70 | 92.70 | 1,400 |
16 abr 2024 | 91.34 | 92.12 | 91.34 | 92.12 | 92.12 | 2,300 |
15 abr 2024 | 92.41 | 92.97 | 92.41 | 92.97 | 92.97 | 600 |
12 abr 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 66,100 |
11 abr 2024 | 93.40 | 93.40 | 92.90 | 92.90 | 92.90 | 900 |
10 abr 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | 1,300 |
09 abr 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | 700 |
08 abr 2024 | 94.76 | 94.76 | 94.00 | 94.00 | 94.00 | 1,600 |
05 abr 2024 | 94.40 | 94.40 | 92.69 | 92.69 | 92.69 | 200 |
04 abr 2024 | 97.65 | 97.65 | 96.10 | 96.10 | 96.10 | 2,300 |
03 abr 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
02 abr 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | 6,500 |
01 abr 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
28 mar 2024 | 98.53 | 98.53 | 97.65 | 97.65 | 97.65 | 1,500 |
27 mar 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 700 |
26 mar 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | 300 |
25 mar 2024 | 95.25 | 99.96 | 95.25 | 99.96 | 99.96 | 42,200 |
22 mar 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | 1,000 |
21 mar 2024 | 95.00 | 95.23 | 95.00 | 95.23 | 95.23 | 700 |
20 mar 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | 400 |
19 mar 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | 100 |
18 mar 2024 | 95.80 | 95.80 | 94.89 | 94.89 | 94.89 | 700 |
15 mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 75,000 |
14 mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
13 mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 18,800 |
12 mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
11 mar 2024 | 95.99 | 97.00 | 95.95 | 97.00 | 97.00 | 1,700 |
08 mar 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
07 mar 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
06 mar 2024 | 93.65 | 94.40 | 93.65 | 94.40 | 94.40 | 600 |
05 mar 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
04 mar 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 16,300 |
01 mar 2024 | 94.91 | 94.91 | 94.50 | 94.50 | 94.50 | 1,100 |
29 feb 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 1,200 |
28 feb 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
27 feb 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | 800 |
26 feb 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | 3,000 |
23 feb 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - |
22 feb 2024 | 95.95 | 97.25 | 95.95 | 97.25 | 97.25 | 5,300 |
21 feb 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 400 |
20 feb 2024 | 94.86 | 94.86 | 94.10 | 94.10 | 94.10 | 2,100 |
16 feb 2024 | 93.84 | 93.84 | 92.35 | 92.35 | 92.35 | 137,300 |
15 feb 2024 | 91.50 | 92.85 | 91.50 | 92.31 | 92.31 | 12,500 |
14 feb 2024 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | 258,600 |
13 feb 2024 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 200 |
12 feb 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | 350,000 |
09 feb 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | - |
08 feb 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | 700 |
07 feb 2024 | 92.95 | 93.68 | 92.95 | 93.68 | 93.68 | 222,700 |
06 feb 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | 121,900 |
05 feb 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | 510,000 |
02 feb 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | 137,400 |
01 feb 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | 1,000 |
31 ene 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 500 |
30 ene 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
29 ene 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
26 ene 2024 | 101.04 | 101.04 | 99.20 | 99.20 | 99.20 | 40,300 |
25 ene 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
24 ene 2024 | 100.00 | 100.69 | 99.25 | 99.25 | 99.25 | 2,800 |
23 ene 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 2,200 |
22 ene 2024 | 103.25 | 103.25 | 102.25 | 103.10 | 103.10 | 100,900 |
19 ene 2024 | 102.36 | 102.36 | 101.52 | 101.52 | 101.52 | 800 |
18 ene 2024 | 102.10 | 102.88 | 102.10 | 102.88 | 102.88 | 1,500 |
17 ene 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 18,200 |
16 ene 2024 | 103.85 | 103.90 | 103.05 | 103.90 | 103.90 | 3,600 |
12 ene 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 100 |
11 ene 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 600 |
10 ene 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 20,900 |
09 ene 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
08 ene 2024 | 103.60 | 104.10 | 102.40 | 104.10 | 104.10 | 4,500 |
05 ene 2024 | 102.35 | 102.96 | 101.50 | 101.50 | 101.50 | 158,900 |
04 ene 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 300 |
03 ene 2024 | 100.49 | 100.49 | 100.22 | 100.22 | 100.22 | 300 |
02 ene 2024 | 99.59 | 100.00 | 99.59 | 100.00 | 100.00 | 3,700 |
29 dic 2023 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | 400 |
28 dic 2023 | 99.82 | 99.82 | 98.50 | 98.50 | 98.50 | 800 |
27 dic 2023 | 99.51 | 99.54 | 97.70 | 99.54 | 99.54 | 6,000 |
26 dic 2023 | 96.82 | 99.15 | 96.82 | 99.15 | 99.15 | 1,100 |
22 dic 2023 | 99.32 | 99.32 | 99.20 | 99.20 | 99.20 | 500 |
21 dic 2023 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | 700 |
20 dic 2023 | 95.60 | 97.02 | 95.60 | 95.91 | 95.91 | 500 |
19 dic 2023 | 96.08 | 96.08 | 95.97 | 95.97 | 95.97 | 900 |
18 dic 2023 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
15 dic 2023 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | 300 |
14 dic 2023 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | 1,300 |
13 dic 2023 | 93.70 | 95.92 | 93.70 | 95.92 | 95.92 | 600 |
12 dic 2023 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | 800 |
11 dic 2023 | 93.67 | 95.23 | 93.67 | 93.76 | 93.76 | 1,600 |
08 dic 2023 | 92.45 | 93.20 | 91.86 | 93.20 | 93.20 | 1,000 |
*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. |