Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 dic 2023 | 61.93 | 64.85 | 61.87 | 63.82 | 63.82 | 2,029,921,152 |
06 dic 2023 | 60.98 | 66.38 | 60.98 | 61.90 | 61.90 | 3,030,993,886 |
05 dic 2023 | 61.53 | 62.54 | 59.25 | 60.99 | 60.99 | 1,693,517,649 |
04 dic 2023 | 63.04 | 65.13 | 60.28 | 61.53 | 61.53 | 2,211,865,569 |
03 dic 2023 | 63.82 | 65.40 | 62.42 | 63.04 | 63.04 | 1,368,876,645 |
02 dic 2023 | 59.80 | 63.83 | 59.77 | 63.83 | 63.83 | 1,346,327,049 |
01 dic 2023 | 59.24 | 61.76 | 58.78 | 59.80 | 59.80 | 1,376,669,760 |
30 nov 2023 | 59.25 | 61.44 | 58.95 | 59.24 | 59.24 | 1,263,841,021 |
29 nov 2023 | 58.19 | 61.65 | 57.86 | 59.25 | 59.25 | 1,941,361,674 |
28 nov 2023 | 55.06 | 58.61 | 54.09 | 58.19 | 58.19 | 1,412,314,015 |
27 nov 2023 | 57.63 | 58.02 | 53.71 | 55.06 | 55.06 | 1,237,763,215 |
26 nov 2023 | 58.85 | 58.96 | 56.51 | 57.64 | 57.64 | 871,154,750 |
25 nov 2023 | 56.87 | 59.65 | 56.33 | 58.85 | 58.85 | 1,183,793,273 |
24 nov 2023 | 56.58 | 58.69 | 56.35 | 56.87 | 56.87 | 1,146,346,831 |
23 nov 2023 | 57.58 | 59.47 | 56.29 | 56.60 | 56.60 | 1,379,316,733 |
22 nov 2023 | 52.00 | 58.79 | 51.74 | 57.59 | 57.59 | 1,985,653,842 |
21 nov 2023 | 56.54 | 57.37 | 51.56 | 52.00 | 52.00 | 2,440,890,238 |
20 nov 2023 | 61.37 | 61.37 | 56.35 | 56.53 | 56.53 | 1,937,313,546 |
19 nov 2023 | 58.52 | 62.02 | 56.88 | 61.39 | 61.39 | 1,998,656,461 |
18 nov 2023 | 58.39 | 59.28 | 55.06 | 58.51 | 58.51 | 1,942,321,169 |
17 nov 2023 | 57.92 | 60.42 | 54.55 | 58.42 | 58.42 | 3,185,454,735 |
16 nov 2023 | 65.54 | 67.99 | 56.81 | 57.87 | 57.87 | 3,922,608,772 |
15 nov 2023 | 56.84 | 66.87 | 56.31 | 65.53 | 65.53 | 3,793,937,162 |
14 nov 2023 | 51.90 | 57.73 | 51.71 | 56.84 | 56.84 | 3,195,616,616 |
13 nov 2023 | 56.18 | 59.71 | 51.91 | 51.91 | 51.91 | 2,942,685,126 |
12 nov 2023 | 56.13 | 61.71 | 54.94 | 56.15 | 56.15 | 2,987,356,952 |
11 nov 2023 | 56.64 | 63.42 | 54.04 | 56.10 | 56.10 | 4,182,963,132 |
10 nov 2023 | 45.44 | 57.35 | 45.22 | 56.64 | 56.64 | 3,795,204,638 |
09 nov 2023 | 43.18 | 48.70 | 42.61 | 45.44 | 45.44 | 2,830,770,419 |
08 nov 2023 | 43.09 | 43.81 | 42.39 | 43.19 | 43.19 | 1,009,177,437 |
07 nov 2023 | 42.14 | 44.43 | 40.32 | 43.09 | 43.09 | 1,780,187,159 |
06 nov 2023 | 41.24 | 42.16 | 39.83 | 42.13 | 42.13 | 1,010,459,088 |
05 nov 2023 | 42.37 | 42.80 | 40.38 | 41.24 | 41.24 | 884,855,278 |
04 nov 2023 | 39.52 | 42.70 | 39.17 | 42.35 | 42.35 | 1,454,107,898 |
03 nov 2023 | 40.21 | 40.23 | 38.22 | 39.52 | 39.52 | 1,755,955,299 |
02 nov 2023 | 41.39 | 44.49 | 38.98 | 40.21 | 40.21 | 2,583,692,673 |
01 nov 2023 | 38.51 | 46.25 | 37.96 | 41.46 | 41.46 | 3,630,725,002 |
31 oct 2023 | 34.96 | 38.55 | 34.91 | 38.52 | 38.52 | 1,577,034,191 |
30 oct 2023 | 32.82 | 35.17 | 32.39 | 34.96 | 34.96 | 1,099,930,941 |
29 oct 2023 | 31.65 | 33.13 | 31.43 | 32.82 | 32.82 | 507,672,244 |
28 oct 2023 | 31.74 | 32.48 | 31.51 | 31.65 | 31.65 | 380,462,073 |
27 oct 2023 | 32.78 | 33.30 | 31.53 | 31.74 | 31.74 | 870,812,666 |
26 oct 2023 | 32.46 | 33.22 | 30.80 | 32.78 | 32.78 | 1,015,617,285 |
25 oct 2023 | 30.15 | 33.69 | 30.06 | 32.46 | 32.46 | 1,458,706,203 |
24 oct 2023 | 31.85 | 32.36 | 29.70 | 30.15 | 30.15 | 1,450,364,573 |
23 oct 2023 | 29.26 | 32.47 | 28.90 | 31.85 | 31.85 | 1,581,590,969 |
22 oct 2023 | 29.38 | 29.97 | 28.21 | 29.04 | 29.04 | 665,340,924 |
21 oct 2023 | 27.03 | 30.14 | 26.71 | 29.39 | 29.39 | 1,160,814,433 |
20 oct 2023 | 24.94 | 27.32 | 24.77 | 27.03 | 27.03 | 910,991,447 |
19 oct 2023 | 23.43 | 25.39 | 23.26 | 24.94 | 24.94 | 663,249,208 |
18 oct 2023 | 23.96 | 24.30 | 23.42 | 23.43 | 23.43 | 362,606,644 |
17 oct 2023 | 23.98 | 24.49 | 23.64 | 23.96 | 23.96 | 520,830,665 |
16 oct 2023 | 21.92 | 24.41 | 21.92 | 23.98 | 23.98 | 726,713,710 |
15 oct 2023 | 22.01 | 22.14 | 21.71 | 21.92 | 21.92 | 178,940,996 |
14 oct 2023 | 21.83 | 22.20 | 21.82 | 22.01 | 22.01 | 174,004,594 |
13 oct 2023 | 21.30 | 22.16 | 21.13 | 21.83 | 21.83 | 269,268,807 |
12 oct 2023 | 22.01 | 22.02 | 21.07 | 21.30 | 21.30 | 283,320,977 |
11 oct 2023 | 22.11 | 22.39 | 21.68 | 22.01 | 22.01 | 278,925,381 |
10 oct 2023 | 22.12 | 22.46 | 21.74 | 22.11 | 22.11 | 241,087,146 |
09 oct 2023 | 23.24 | 23.35 | 21.81 | 22.12 | 22.12 | 356,967,743 |
08 oct 2023 | 23.29 | 23.61 | 23.14 | 23.25 | 23.25 | 190,670,414 |
07 oct 2023 | 23.42 | 24.10 | 23.12 | 23.29 | 23.29 | 278,403,509 |
06 oct 2023 | 22.69 | 23.71 | 22.69 | 23.42 | 23.42 | 402,665,506 |
05 oct 2023 | 23.15 | 23.72 | 22.63 | 22.69 | 22.69 | 361,288,781 |
04 oct 2023 | 23.56 | 23.75 | 22.69 | 23.14 | 23.14 | 429,268,875 |
03 oct 2023 | 23.37 | 24.66 | 23.30 | 23.55 | 23.55 | 653,491,878 |
02 oct 2023 | 23.84 | 24.60 | 22.98 | 23.37 | 23.37 | 658,084,028 |
01 oct 2023 | 21.39 | 24.40 | 21.17 | 23.84 | 23.84 | 637,123,111 |
30 sept 2023 | 20.30 | 21.73 | 20.12 | 21.40 | 21.40 | 328,987,954 |
29 sept 2023 | 19.96 | 20.42 | 19.88 | 20.30 | 20.30 | 219,571,069 |
28 sept 2023 | 19.13 | 19.96 | 19.11 | 19.96 | 19.96 | 225,954,938 |
27 sept 2023 | 19.02 | 19.45 | 18.77 | 19.13 | 19.13 | 210,385,139 |
26 sept 2023 | 19.40 | 19.51 | 18.94 | 19.02 | 19.02 | 170,201,883 |
25 sept 2023 | 19.37 | 19.70 | 19.22 | 19.40 | 19.40 | 163,848,456 |
24 sept 2023 | 19.47 | 19.66 | 19.31 | 19.37 | 19.37 | 115,380,619 |
23 sept 2023 | 19.44 | 19.56 | 19.31 | 19.47 | 19.47 | 97,379,053 |
22 sept 2023 | 19.48 | 19.77 | 19.22 | 19.44 | 19.44 | 170,874,161 |
21 sept 2023 | 20.30 | 20.30 | 19.37 | 19.48 | 19.48 | 253,809,695 |
20 sept 2023 | 20.04 | 20.48 | 19.85 | 20.30 | 20.30 | 233,206,126 |
19 sept 2023 | 19.66 | 20.36 | 19.61 | 20.04 | 20.04 | 253,895,801 |
18 sept 2023 | 18.83 | 20.10 | 18.65 | 19.66 | 19.66 | 316,245,106 |
17 sept 2023 | 19.14 | 19.14 | 18.71 | 18.83 | 18.83 | 112,594,680 |
16 sept 2023 | 19.17 | 19.42 | 18.92 | 19.14 | 19.14 | 146,477,836 |
15 sept 2023 | 18.84 | 19.41 | 18.59 | 19.17 | 19.17 | 205,202,282 |
14 sept 2023 | 18.40 | 19.27 | 18.40 | 18.84 | 18.84 | 349,380,172 |
13 sept 2023 | 17.93 | 18.51 | 17.74 | 18.40 | 18.40 | 356,729,875 |
12 sept 2023 | 17.74 | 18.66 | 17.61 | 17.93 | 17.93 | 361,388,393 |
11 sept 2023 | 18.25 | 18.41 | 17.46 | 17.74 | 17.74 | 380,225,621 |
10 sept 2023 | 19.45 | 19.45 | 17.87 | 18.25 | 18.25 | 520,683,204 |
09 sept 2023 | 19.60 | 19.60 | 19.40 | 19.45 | 19.45 | 101,925,453 |
08 sept 2023 | 19.89 | 20.21 | 19.42 | 19.60 | 19.60 | 219,114,497 |
07 sept 2023 | 19.62 | 19.97 | 19.37 | 19.89 | 19.89 | 242,438,252 |
06 sept 2023 | 20.27 | 20.35 | 19.22 | 19.62 | 19.62 | 313,630,984 |
05 sept 2023 | 19.50 | 20.55 | 19.09 | 20.27 | 20.27 | 387,328,289 |
04 sept 2023 | 19.58 | 19.95 | 19.24 | 19.50 | 19.50 | 220,024,399 |
03 sept 2023 | 19.49 | 19.66 | 19.28 | 19.58 | 19.58 | 164,570,332 |
02 sept 2023 | 19.33 | 19.67 | 19.19 | 19.49 | 19.49 | 200,858,690 |
01 sept 2023 | 19.73 | 19.91 | 19.09 | 19.33 | 19.33 | 286,842,939 |
31 ago 2023 | 20.83 | 21.01 | 19.55 | 19.74 | 19.74 | 343,649,256 |
30 ago 2023 | 21.78 | 21.93 | 20.64 | 20.83 | 20.83 | 292,322,455 |
*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. |