Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 dic 2023 | 99.40 | 99.40 | 96.49 | 97.50 | 97.50 | 84,490 |
04 dic 2023 | 100.95 | 101.41 | 99.15 | 100.29 | 100.29 | 276,400 |
01 dic 2023 | 100.50 | 103.23 | 99.19 | 101.73 | 101.73 | 220,200 |
30 nov 2023 | 103.26 | 103.26 | 99.89 | 101.24 | 101.24 | 329,000 |
29 nov 2023 | 104.27 | 105.56 | 101.91 | 102.29 | 102.29 | 272,200 |
28 nov 2023 | 104.54 | 104.54 | 100.59 | 101.78 | 101.78 | 318,100 |
27 nov 2023 | 103.00 | 105.67 | 102.55 | 105.02 | 105.02 | 339,100 |
24 nov 2023 | 103.86 | 104.23 | 102.97 | 103.94 | 103.94 | 135,400 |
22 nov 2023 | 104.48 | 106.00 | 103.38 | 104.18 | 104.18 | 341,100 |
21 nov 2023 | 104.78 | 105.71 | 102.82 | 103.61 | 103.61 | 315,900 |
20 nov 2023 | 104.76 | 106.90 | 104.70 | 106.06 | 106.06 | 315,600 |
17 nov 2023 | 105.83 | 106.70 | 104.23 | 105.68 | 105.68 | 451,800 |
16 nov 2023 | 103.70 | 105.39 | 103.14 | 104.91 | 104.91 | 426,100 |
15 nov 2023 | 102.60 | 105.24 | 101.95 | 104.50 | 104.50 | 573,300 |
14 nov 2023 | 99.85 | 102.93 | 98.52 | 102.15 | 102.15 | 540,300 |
13 nov 2023 | 97.18 | 97.18 | 94.30 | 95.45 | 95.45 | 510,800 |
10 nov 2023 | 97.00 | 101.56 | 92.23 | 98.01 | 98.01 | 944,600 |
09 nov 2023 | 89.48 | 91.00 | 87.69 | 88.50 | 88.50 | 869,100 |
08 nov 2023 | 89.75 | 91.68 | 88.50 | 88.64 | 88.64 | 280,400 |
07 nov 2023 | 88.41 | 89.99 | 88.13 | 89.37 | 89.37 | 226,200 |
06 nov 2023 | 90.06 | 90.06 | 87.24 | 88.35 | 88.35 | 374,400 |
03 nov 2023 | 88.02 | 91.52 | 86.47 | 90.33 | 90.33 | 461,000 |
02 nov 2023 | 82.93 | 86.49 | 81.21 | 86.36 | 86.36 | 480,900 |
01 nov 2023 | 82.58 | 82.75 | 73.38 | 80.28 | 80.28 | 1,153,600 |
31 oct 2023 | 81.78 | 84.64 | 81.20 | 83.66 | 83.66 | 333,400 |
30 oct 2023 | 82.50 | 82.92 | 81.06 | 81.96 | 81.96 | 332,700 |
27 oct 2023 | 83.71 | 83.87 | 82.49 | 82.77 | 82.77 | 224,400 |
26 oct 2023 | 82.59 | 84.82 | 81.65 | 83.17 | 83.17 | 352,000 |
25 oct 2023 | 85.00 | 85.13 | 81.82 | 82.09 | 82.09 | 327,800 |
24 oct 2023 | 88.05 | 88.28 | 85.86 | 86.60 | 86.60 | 219,900 |
23 oct 2023 | 89.60 | 90.41 | 86.82 | 86.85 | 86.85 | 283,800 |
20 oct 2023 | 92.49 | 92.86 | 90.32 | 90.43 | 90.43 | 284,900 |
19 oct 2023 | 96.88 | 97.09 | 92.26 | 92.50 | 92.50 | 315,600 |
18 oct 2023 | 95.08 | 97.12 | 94.97 | 95.69 | 95.69 | 325,500 |
17 oct 2023 | 95.37 | 97.43 | 93.97 | 96.67 | 96.67 | 348,400 |
16 oct 2023 | 95.63 | 97.52 | 95.35 | 97.26 | 97.26 | 319,400 |
13 oct 2023 | 96.38 | 96.79 | 94.46 | 94.92 | 94.92 | 475,700 |
12 oct 2023 | 95.46 | 96.74 | 94.75 | 96.38 | 96.38 | 309,700 |
11 oct 2023 | 93.45 | 95.47 | 93.45 | 95.19 | 95.19 | 293,100 |
10 oct 2023 | 92.98 | 95.16 | 92.66 | 93.57 | 93.57 | 292,200 |
09 oct 2023 | 92.29 | 93.80 | 90.87 | 92.98 | 92.98 | 259,000 |
06 oct 2023 | 89.92 | 93.66 | 89.24 | 93.22 | 93.22 | 348,800 |
05 oct 2023 | 90.02 | 91.20 | 89.08 | 90.12 | 90.12 | 361,200 |
04 oct 2023 | 90.46 | 90.84 | 88.50 | 89.94 | 89.94 | 341,300 |
03 oct 2023 | 88.69 | 92.43 | 88.45 | 90.32 | 90.32 | 509,800 |
02 oct 2023 | 89.44 | 89.91 | 87.13 | 87.97 | 87.97 | 305,200 |
29 sept 2023 | 87.80 | 90.06 | 87.42 | 89.44 | 89.44 | 509,200 |
28 sept 2023 | 83.19 | 86.81 | 82.91 | 86.26 | 86.26 | 266,700 |
27 sept 2023 | 83.34 | 84.31 | 82.00 | 83.35 | 83.35 | 382,600 |
26 sept 2023 | 83.06 | 83.50 | 82.46 | 82.98 | 82.98 | 393,700 |
25 sept 2023 | 82.22 | 84.12 | 81.81 | 83.80 | 83.80 | 239,700 |
22 sept 2023 | 82.87 | 83.46 | 82.28 | 83.16 | 83.16 | 234,000 |
21 sept 2023 | 81.19 | 82.68 | 80.83 | 81.96 | 81.96 | 389,700 |
20 sept 2023 | 84.14 | 84.59 | 82.39 | 82.47 | 82.47 | 352,000 |
19 sept 2023 | 85.79 | 86.24 | 83.62 | 84.01 | 84.01 | 471,900 |
18 sept 2023 | 85.59 | 87.27 | 85.17 | 86.03 | 86.03 | 420,300 |
15 sept 2023 | 88.17 | 88.82 | 84.82 | 86.17 | 86.17 | 2,646,200 |
14 sept 2023 | 84.44 | 88.67 | 83.83 | 88.36 | 88.36 | 754,700 |
13 sept 2023 | 82.55 | 84.06 | 82.00 | 83.13 | 83.13 | 464,700 |
12 sept 2023 | 82.37 | 84.06 | 81.97 | 82.22 | 82.22 | 391,800 |
11 sept 2023 | 87.55 | 87.55 | 82.75 | 83.27 | 83.27 | 625,900 |
08 sept 2023 | 85.37 | 86.63 | 85.02 | 86.54 | 86.54 | 482,800 |
07 sept 2023 | 86.73 | 87.58 | 81.89 | 85.45 | 85.45 | 894,400 |
06 sept 2023 | 87.72 | 89.25 | 87.05 | 89.09 | 89.09 | 458,300 |
05 sept 2023 | 87.91 | 88.17 | 85.64 | 87.54 | 87.54 | 546,700 |
01 sept 2023 | 88.50 | 89.88 | 87.94 | 89.04 | 89.04 | 352,400 |
31 ago 2023 | 86.40 | 88.14 | 85.68 | 87.54 | 87.54 | 482,800 |
30 ago 2023 | 87.06 | 87.50 | 85.82 | 86.61 | 86.61 | 439,700 |
29 ago 2023 | 86.01 | 88.50 | 86.01 | 88.12 | 88.12 | 347,900 |
28 ago 2023 | 87.00 | 87.60 | 85.93 | 86.53 | 86.53 | 266,600 |
25 ago 2023 | 85.17 | 87.07 | 84.76 | 86.49 | 86.49 | 399,300 |
24 ago 2023 | 88.10 | 88.10 | 84.43 | 84.99 | 84.99 | 828,100 |
23 ago 2023 | 85.86 | 87.95 | 85.11 | 86.90 | 86.90 | 526,400 |
22 ago 2023 | 89.29 | 89.29 | 86.37 | 86.61 | 86.61 | 488,500 |
21 ago 2023 | 87.98 | 89.05 | 87.57 | 88.22 | 88.22 | 554,200 |
18 ago 2023 | 87.07 | 88.50 | 86.66 | 88.23 | 88.23 | 514,600 |
17 ago 2023 | 87.65 | 89.41 | 86.96 | 88.71 | 88.71 | 506,300 |
16 ago 2023 | 89.03 | 89.04 | 87.19 | 87.74 | 87.74 | 443,800 |
15 ago 2023 | 91.85 | 92.64 | 89.11 | 89.42 | 89.42 | 378,200 |
14 ago 2023 | 88.32 | 93.01 | 88.18 | 92.70 | 92.70 | 398,500 |
11 ago 2023 | 89.69 | 89.69 | 88.22 | 89.20 | 89.20 | 548,600 |
10 ago 2023 | 93.05 | 94.00 | 89.79 | 90.98 | 90.98 | 466,100 |
09 ago 2023 | 93.43 | 94.12 | 91.56 | 92.48 | 92.48 | 520,000 |
08 ago 2023 | 91.65 | 93.84 | 90.66 | 93.77 | 93.77 | 566,100 |
07 ago 2023 | 91.70 | 93.92 | 88.90 | 93.79 | 93.79 | 614,200 |
04 ago 2023 | 81.25 | 91.20 | 80.28 | 90.72 | 90.72 | 1,146,600 |
03 ago 2023 | 87.05 | 91.13 | 86.14 | 89.78 | 89.78 | 847,300 |
02 ago 2023 | 90.90 | 90.90 | 87.66 | 88.18 | 88.18 | 588,900 |
01 ago 2023 | 89.12 | 93.20 | 88.96 | 92.80 | 92.80 | 429,400 |
31 jul 2023 | 88.51 | 90.40 | 88.51 | 90.31 | 90.31 | 426,400 |
28 jul 2023 | 90.11 | 90.29 | 88.19 | 88.25 | 88.25 | 601,000 |
27 jul 2023 | 91.01 | 92.15 | 87.61 | 88.27 | 88.27 | 466,300 |
26 jul 2023 | 90.06 | 90.46 | 88.52 | 89.32 | 89.32 | 506,300 |
25 jul 2023 | 90.22 | 92.93 | 90.12 | 92.01 | 92.01 | 408,900 |
24 jul 2023 | 87.82 | 89.41 | 87.82 | 89.40 | 89.40 | 336,800 |
21 jul 2023 | 87.93 | 89.14 | 87.13 | 87.95 | 87.95 | 389,400 |
20 jul 2023 | 89.78 | 90.06 | 86.83 | 87.05 | 87.05 | 500,800 |
19 jul 2023 | 90.32 | 92.27 | 90.26 | 90.94 | 90.94 | 675,600 |
18 jul 2023 | 89.87 | 91.51 | 89.29 | 90.32 | 90.32 | 316,400 |
17 jul 2023 | 90.19 | 91.18 | 88.86 | 90.33 | 90.33 | 665,700 |
*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. |