Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 89.47 | 89.53 | 87.61 | 88.62 | 88.62 | 208,900 |
25 jul 2024 | 87.28 | 89.97 | 85.25 | 87.49 | 87.49 | 290,300 |
24 jul 2024 | 92.06 | 92.06 | 87.41 | 87.69 | 87.69 | 207,300 |
23 jul 2024 | 90.81 | 93.64 | 90.81 | 92.57 | 92.57 | 217,000 |
22 jul 2024 | 89.23 | 92.60 | 88.41 | 91.97 | 91.97 | 240,800 |
19 jul 2024 | 91.34 | 91.34 | 87.25 | 88.47 | 88.47 | 181,100 |
18 jul 2024 | 94.62 | 96.29 | 89.36 | 91.19 | 91.19 | 195,000 |
17 jul 2024 | 96.59 | 97.13 | 94.25 | 94.36 | 94.36 | 239,500 |
16 jul 2024 | 93.48 | 98.00 | 92.38 | 97.76 | 97.76 | 295,000 |
15 jul 2024 | 91.30 | 93.76 | 91.13 | 92.36 | 92.36 | 244,800 |
12 jul 2024 | 90.90 | 93.00 | 89.38 | 91.02 | 91.02 | 208,700 |
11 jul 2024 | 91.04 | 91.42 | 88.87 | 89.44 | 89.44 | 368,500 |
10 jul 2024 | 89.21 | 89.87 | 88.21 | 89.36 | 89.36 | 287,400 |
09 jul 2024 | 88.30 | 88.45 | 86.71 | 87.94 | 87.94 | 199,500 |
08 jul 2024 | 87.95 | 89.57 | 87.41 | 88.47 | 88.47 | 200,000 |
05 jul 2024 | 88.41 | 88.41 | 86.33 | 86.95 | 86.95 | 225,100 |
03 jul 2024 | 88.00 | 89.00 | 87.16 | 88.10 | 88.10 | 148,800 |
02 jul 2024 | 86.14 | 87.66 | 85.76 | 87.47 | 87.47 | 238,600 |
01 jul 2024 | 88.03 | 88.03 | 84.85 | 86.08 | 86.08 | 215,400 |
28 jun 2024 | 87.42 | 89.07 | 86.52 | 88.20 | 88.20 | 435,700 |
27 jun 2024 | 86.15 | 87.23 | 84.26 | 86.89 | 86.89 | 381,900 |
26 jun 2024 | 85.52 | 86.95 | 85.02 | 85.87 | 85.87 | 246,300 |
25 jun 2024 | 87.92 | 88.42 | 85.98 | 86.54 | 86.54 | 319,300 |
24 jun 2024 | 89.33 | 91.03 | 87.45 | 87.59 | 87.59 | 209,000 |
21 jun 2024 | 87.78 | 89.97 | 87.01 | 89.64 | 89.64 | 518,300 |
20 jun 2024 | 90.00 | 90.47 | 87.54 | 87.61 | 87.61 | 365,500 |
18 jun 2024 | 92.04 | 92.70 | 90.25 | 90.38 | 90.38 | 275,500 |
17 jun 2024 | 92.07 | 92.26 | 90.38 | 92.05 | 92.05 | 156,600 |
14 jun 2024 | 92.36 | 93.07 | 91.65 | 91.95 | 91.95 | 243,400 |
13 jun 2024 | 95.10 | 95.65 | 93.08 | 94.24 | 94.24 | 209,900 |
12 jun 2024 | 95.86 | 98.00 | 93.79 | 95.57 | 95.57 | 273,400 |
11 jun 2024 | 93.77 | 94.16 | 91.73 | 92.87 | 92.87 | 251,900 |
10 jun 2024 | 90.41 | 95.11 | 90.38 | 94.53 | 94.53 | 190,600 |
07 jun 2024 | 93.94 | 94.84 | 91.59 | 92.12 | 92.12 | 174,200 |
06 jun 2024 | 94.81 | 95.36 | 94.21 | 94.83 | 94.83 | 184,000 |
05 jun 2024 | 92.49 | 96.09 | 91.33 | 95.48 | 95.48 | 172,500 |
04 jun 2024 | 94.00 | 94.00 | 91.12 | 91.27 | 91.27 | 201,700 |
03 jun 2024 | 95.57 | 95.57 | 93.27 | 94.60 | 94.60 | 192,900 |
31 may 2024 | 94.49 | 96.00 | 92.30 | 93.71 | 93.71 | 384,100 |
30 may 2024 | 91.92 | 93.93 | 91.60 | 93.72 | 93.72 | 237,600 |
29 may 2024 | 91.77 | 92.44 | 91.00 | 91.16 | 91.16 | 231,500 |
28 may 2024 | 91.45 | 94.61 | 90.57 | 93.68 | 93.68 | 330,700 |
24 may 2024 | 89.34 | 90.70 | 89.06 | 90.58 | 90.58 | 194,300 |
23 may 2024 | 94.38 | 94.38 | 88.25 | 88.64 | 88.64 | 360,900 |
22 may 2024 | 92.76 | 94.06 | 92.19 | 93.34 | 93.34 | 405,700 |
21 may 2024 | 92.83 | 92.93 | 91.15 | 92.00 | 92.00 | 412,100 |
20 may 2024 | 94.27 | 94.79 | 93.07 | 94.14 | 94.14 | 444,900 |
17 may 2024 | 93.11 | 94.97 | 93.02 | 94.48 | 94.48 | 312,700 |
16 may 2024 | 91.98 | 93.80 | 91.58 | 92.82 | 92.82 | 303,600 |
15 may 2024 | 91.06 | 92.48 | 88.88 | 92.25 | 92.25 | 289,200 |
14 may 2024 | 89.87 | 91.45 | 88.73 | 89.57 | 89.57 | 280,100 |
13 may 2024 | 89.52 | 90.50 | 88.16 | 88.38 | 88.38 | 243,600 |
10 may 2024 | 83.24 | 89.05 | 83.24 | 88.94 | 88.94 | 846,900 |
09 may 2024 | 91.33 | 91.90 | 90.05 | 91.66 | 91.66 | 668,900 |
08 may 2024 | 90.09 | 91.50 | 89.98 | 91.00 | 91.00 | 347,200 |
07 may 2024 | 91.56 | 93.62 | 91.38 | 91.47 | 91.47 | 308,500 |
06 may 2024 | 90.68 | 91.83 | 89.84 | 91.20 | 91.20 | 173,200 |
03 may 2024 | 92.18 | 92.90 | 89.80 | 90.31 | 90.31 | 181,900 |
02 may 2024 | 89.18 | 89.94 | 86.74 | 89.63 | 89.63 | 163,400 |
01 may 2024 | 88.20 | 91.08 | 86.87 | 87.62 | 87.62 | 230,200 |
30 abr 2024 | 88.50 | 91.77 | 88.50 | 89.96 | 89.96 | 478,900 |
29 abr 2024 | 89.10 | 90.37 | 89.10 | 89.68 | 89.68 | 190,900 |
26 abr 2024 | 87.26 | 89.49 | 85.01 | 89.26 | 89.26 | 215,300 |
25 abr 2024 | 85.49 | 87.93 | 85.33 | 87.57 | 87.57 | 310,100 |
24 abr 2024 | 85.38 | 87.95 | 84.75 | 86.04 | 86.04 | 321,900 |
23 abr 2024 | 79.63 | 84.50 | 79.39 | 83.46 | 83.46 | 465,900 |
22 abr 2024 | 81.76 | 81.76 | 79.47 | 79.80 | 79.80 | 593,400 |
19 abr 2024 | 81.14 | 82.01 | 80.22 | 81.04 | 81.04 | 225,800 |
18 abr 2024 | 82.81 | 82.88 | 80.87 | 81.69 | 81.69 | 337,700 |
17 abr 2024 | 87.61 | 87.73 | 83.21 | 83.32 | 83.32 | 338,600 |
16 abr 2024 | 87.56 | 87.56 | 85.36 | 86.86 | 86.86 | 320,600 |
15 abr 2024 | 91.34 | 91.70 | 87.72 | 87.94 | 87.94 | 315,200 |
12 abr 2024 | 90.82 | 91.39 | 89.19 | 91.00 | 91.00 | 276,400 |
11 abr 2024 | 92.12 | 93.10 | 91.16 | 92.53 | 92.53 | 186,900 |
10 abr 2024 | 93.11 | 93.59 | 90.35 | 91.53 | 91.53 | 269,700 |
09 abr 2024 | 94.12 | 95.96 | 93.96 | 95.88 | 95.88 | 169,900 |
08 abr 2024 | 93.90 | 94.93 | 92.85 | 93.00 | 93.00 | 161,400 |
05 abr 2024 | 92.27 | 93.55 | 91.68 | 93.32 | 93.32 | 259,200 |
04 abr 2024 | 95.92 | 96.45 | 91.85 | 92.56 | 92.56 | 189,900 |
03 abr 2024 | 93.60 | 95.47 | 93.35 | 94.63 | 94.63 | 156,300 |
02 abr 2024 | 96.11 | 96.16 | 94.02 | 94.89 | 94.89 | 328,900 |
01 abr 2024 | 97.58 | 99.57 | 97.40 | 97.76 | 97.76 | 159,200 |
28 mar 2024 | 98.44 | 99.99 | 97.26 | 97.56 | 97.56 | 392,900 |
27 mar 2024 | 96.93 | 99.05 | 95.36 | 98.81 | 98.81 | 285,200 |
26 mar 2024 | 97.72 | 98.58 | 95.89 | 96.08 | 96.08 | 143,100 |
25 mar 2024 | 97.00 | 97.83 | 96.32 | 97.26 | 97.26 | 164,300 |
22 mar 2024 | 100.07 | 100.50 | 97.88 | 98.20 | 98.20 | 219,200 |
21 mar 2024 | 100.39 | 102.99 | 99.84 | 99.89 | 99.89 | 245,100 |
20 mar 2024 | 97.54 | 99.15 | 95.58 | 98.23 | 98.23 | 240,900 |
19 mar 2024 | 96.87 | 98.39 | 96.00 | 97.50 | 97.50 | 274,000 |
18 mar 2024 | 99.37 | 99.96 | 97.72 | 98.05 | 98.05 | 184,000 |
15 mar 2024 | 98.03 | 99.38 | 97.40 | 98.37 | 98.37 | 467,300 |
14 mar 2024 | 101.68 | 101.96 | 98.31 | 99.43 | 99.43 | 190,400 |
13 mar 2024 | 104.90 | 106.29 | 102.21 | 102.53 | 102.53 | 176,500 |
12 mar 2024 | 107.39 | 107.57 | 104.07 | 106.35 | 106.35 | 190,900 |
11 mar 2024 | 106.08 | 107.97 | 106.08 | 107.01 | 107.01 | 221,900 |
08 mar 2024 | 108.88 | 109.00 | 105.68 | 107.50 | 107.50 | 303,800 |
07 mar 2024 | 104.82 | 108.60 | 104.80 | 107.99 | 107.99 | 175,300 |
06 mar 2024 | 104.76 | 105.35 | 102.24 | 103.43 | 103.43 | 237,900 |
05 mar 2024 | 102.91 | 103.47 | 100.70 | 102.23 | 102.23 | 319,400 |
*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. |