Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 90.91 | 91.01 | 90.36 | 90.79 | 90.79 | 38,128 |
16 may 2024 | 92.46 | 93.04 | 90.74 | 90.79 | 90.79 | 386,700 |
15 may 2024 | 93.13 | 93.66 | 92.86 | 93.10 | 93.10 | 375,400 |
14 may 2024 | 91.97 | 92.62 | 91.55 | 92.39 | 92.39 | 428,000 |
13 may 2024 | 92.13 | 92.30 | 91.16 | 91.37 | 91.37 | 285,500 |
13 may 2024 | 0.34 Dividendo | |||||
10 may 2024 | 91.79 | 92.31 | 91.32 | 91.73 | 91.39 | 359,100 |
09 may 2024 | 89.74 | 91.43 | 89.71 | 91.33 | 90.99 | 438,000 |
08 may 2024 | 89.18 | 90.02 | 89.10 | 89.82 | 89.49 | 393,900 |
07 may 2024 | 89.25 | 91.25 | 89.21 | 90.01 | 89.68 | 544,300 |
06 may 2024 | 90.58 | 91.00 | 89.40 | 89.66 | 89.33 | 487,200 |
03 may 2024 | 90.48 | 90.67 | 88.88 | 89.49 | 89.16 | 409,000 |
02 may 2024 | 88.13 | 89.37 | 87.20 | 89.17 | 88.84 | 602,300 |
01 may 2024 | 89.92 | 90.11 | 86.68 | 87.49 | 87.17 | 738,200 |
30 abr 2024 | 91.53 | 94.71 | 89.09 | 89.22 | 88.89 | 1,432,800 |
29 abr 2024 | 85.36 | 86.86 | 85.14 | 86.70 | 86.38 | 881,800 |
26 abr 2024 | 85.04 | 86.11 | 84.90 | 84.98 | 84.67 | 502,700 |
25 abr 2024 | 85.23 | 85.50 | 83.90 | 84.85 | 84.54 | 478,200 |
24 abr 2024 | 86.68 | 87.50 | 85.36 | 86.02 | 85.70 | 439,300 |
23 abr 2024 | 85.92 | 87.67 | 85.57 | 86.61 | 86.29 | 319,000 |
22 abr 2024 | 85.63 | 86.87 | 84.96 | 85.69 | 85.37 | 507,100 |
19 abr 2024 | 84.02 | 85.61 | 83.83 | 85.50 | 85.18 | 478,600 |
18 abr 2024 | 84.36 | 85.52 | 83.91 | 84.19 | 83.88 | 529,700 |
17 abr 2024 | 85.27 | 85.64 | 83.80 | 83.83 | 83.52 | 311,800 |
16 abr 2024 | 84.60 | 85.35 | 83.63 | 84.77 | 84.46 | 480,200 |
15 abr 2024 | 86.17 | 86.92 | 84.78 | 85.05 | 84.73 | 327,300 |
12 abr 2024 | 85.90 | 86.35 | 84.47 | 84.80 | 84.49 | 266,700 |
11 abr 2024 | 86.97 | 87.34 | 84.49 | 86.57 | 86.25 | 474,800 |
10 abr 2024 | 86.99 | 87.92 | 85.77 | 86.66 | 86.34 | 491,200 |
09 abr 2024 | 88.51 | 88.83 | 87.07 | 88.49 | 88.16 | 286,200 |
08 abr 2024 | 88.54 | 89.09 | 88.01 | 88.23 | 87.90 | 351,200 |
05 abr 2024 | 86.01 | 87.87 | 85.39 | 87.83 | 87.50 | 435,400 |
04 abr 2024 | 88.34 | 89.00 | 85.85 | 86.24 | 85.92 | 391,200 |
03 abr 2024 | 86.41 | 87.64 | 85.51 | 87.39 | 87.07 | 329,500 |
02 abr 2024 | 86.77 | 87.17 | 86.32 | 86.40 | 86.08 | 462,100 |
01 abr 2024 | 87.55 | 88.03 | 86.74 | 87.85 | 87.52 | 494,700 |
28 mar 2024 | 88.03 | 88.28 | 87.26 | 87.43 | 87.11 | 373,400 |
27 mar 2024 | 86.92 | 88.14 | 86.61 | 88.14 | 87.81 | 414,900 |
26 mar 2024 | 86.80 | 87.12 | 86.18 | 86.21 | 85.89 | 457,300 |
25 mar 2024 | 87.59 | 88.08 | 86.50 | 86.50 | 86.18 | 331,800 |
22 mar 2024 | 89.42 | 89.64 | 87.54 | 87.60 | 87.28 | 303,000 |
21 mar 2024 | 88.64 | 89.60 | 88.01 | 89.26 | 88.93 | 508,800 |
20 mar 2024 | 84.77 | 86.86 | 84.45 | 86.46 | 86.14 | 452,900 |
19 mar 2024 | 84.24 | 85.36 | 84.08 | 84.95 | 84.64 | 402,400 |
18 mar 2024 | 85.63 | 86.06 | 84.54 | 84.54 | 84.23 | 506,400 |
15 mar 2024 | 84.92 | 86.50 | 84.68 | 85.17 | 84.85 | 1,042,200 |
14 mar 2024 | 87.21 | 87.55 | 84.93 | 85.43 | 85.11 | 422,400 |
13 mar 2024 | 86.56 | 87.51 | 86.30 | 87.05 | 86.73 | 393,500 |
12 mar 2024 | 86.04 | 86.68 | 85.61 | 86.56 | 86.24 | 413,700 |
11 mar 2024 | 85.93 | 86.39 | 84.92 | 85.83 | 85.51 | 322,800 |
08 mar 2024 | 86.47 | 87.15 | 85.92 | 86.30 | 85.98 | 425,900 |
07 mar 2024 | 85.63 | 86.22 | 84.78 | 85.86 | 85.54 | 393,500 |
06 mar 2024 | 83.88 | 85.03 | 83.64 | 84.98 | 84.67 | 622,300 |
05 mar 2024 | 84.74 | 85.48 | 82.91 | 83.17 | 82.86 | 432,100 |
04 mar 2024 | 84.96 | 86.05 | 84.79 | 85.28 | 84.96 | 539,100 |
01 mar 2024 | 84.51 | 84.63 | 83.51 | 84.59 | 84.28 | 463,300 |
29 feb 2024 | 84.43 | 85.39 | 83.45 | 83.99 | 83.68 | 513,300 |
28 feb 2024 | 83.12 | 85.14 | 83.09 | 83.93 | 83.62 | 739,200 |
27 feb 2024 | 81.78 | 84.67 | 81.78 | 83.54 | 83.23 | 920,600 |
26 feb 2024 | 80.39 | 81.82 | 80.00 | 81.69 | 81.39 | 482,600 |
23 feb 2024 | 80.89 | 80.97 | 80.27 | 80.74 | 80.44 | 364,600 |
22 feb 2024 | 80.45 | 80.65 | 79.77 | 80.63 | 80.33 | 386,700 |
21 feb 2024 | 79.70 | 80.49 | 79.26 | 79.89 | 79.59 | 298,100 |
20 feb 2024 | 80.09 | 81.00 | 79.56 | 79.77 | 79.47 | 615,100 |
16 feb 2024 | 80.82 | 82.56 | 80.72 | 81.71 | 81.41 | 495,600 |
16 feb 2024 | 0.33 Dividendo | |||||
15 feb 2024 | 81.57 | 82.60 | 81.21 | 81.46 | 80.83 | 657,800 |
14 feb 2024 | 80.83 | 81.60 | 80.28 | 81.07 | 80.44 | 599,000 |
13 feb 2024 | 81.32 | 81.46 | 79.15 | 79.89 | 79.27 | 566,900 |
12 feb 2024 | 82.55 | 84.31 | 82.28 | 83.57 | 82.92 | 624,600 |
09 feb 2024 | 80.74 | 82.70 | 80.29 | 82.56 | 81.92 | 480,100 |
08 feb 2024 | 81.29 | 81.87 | 80.25 | 80.68 | 80.06 | 593,900 |
07 feb 2024 | 81.91 | 82.16 | 80.52 | 81.57 | 80.94 | 757,000 |
06 feb 2024 | 81.69 | 82.96 | 80.77 | 81.13 | 80.50 | 861,000 |
05 feb 2024 | 81.04 | 85.00 | 80.18 | 82.10 | 81.46 | 1,529,700 |
02 feb 2024 | 84.38 | 86.42 | 83.45 | 85.92 | 85.25 | 987,200 |
01 feb 2024 | 82.61 | 85.32 | 82.25 | 85.14 | 84.48 | 754,200 |
31 ene 2024 | 82.64 | 84.08 | 81.90 | 81.91 | 81.28 | 783,500 |
30 ene 2024 | 82.50 | 83.55 | 82.28 | 82.65 | 82.01 | 378,900 |
29 ene 2024 | 81.45 | 82.87 | 81.30 | 82.81 | 82.17 | 473,200 |
26 ene 2024 | 82.08 | 82.67 | 81.16 | 81.43 | 80.80 | 434,200 |
25 ene 2024 | 80.60 | 81.90 | 80.31 | 81.77 | 81.14 | 455,700 |
24 ene 2024 | 81.01 | 81.04 | 79.01 | 79.44 | 78.82 | 288,700 |
23 ene 2024 | 81.49 | 81.80 | 79.89 | 80.32 | 79.70 | 411,000 |
22 ene 2024 | 79.41 | 80.29 | 79.41 | 79.86 | 79.24 | 317,900 |
19 ene 2024 | 78.27 | 78.92 | 77.35 | 78.88 | 78.27 | 267,300 |
18 ene 2024 | 77.87 | 78.49 | 77.31 | 78.25 | 77.64 | 327,500 |
17 ene 2024 | 76.85 | 77.83 | 76.64 | 77.46 | 76.86 | 586,400 |
16 ene 2024 | 77.85 | 78.40 | 77.02 | 77.99 | 77.39 | 445,500 |
12 ene 2024 | 80.07 | 80.07 | 78.24 | 78.42 | 77.81 | 239,700 |
11 ene 2024 | 78.62 | 79.02 | 77.49 | 79.00 | 78.39 | 348,500 |
10 ene 2024 | 78.11 | 78.70 | 77.86 | 78.62 | 78.01 | 257,000 |
09 ene 2024 | 77.95 | 78.56 | 77.39 | 78.32 | 77.71 | 350,300 |
08 ene 2024 | 77.91 | 78.94 | 77.70 | 78.92 | 78.31 | 305,100 |
05 ene 2024 | 77.78 | 79.31 | 77.78 | 78.64 | 78.03 | 538,200 |
04 ene 2024 | 77.27 | 78.29 | 76.77 | 78.12 | 77.52 | 680,900 |
03 ene 2024 | 78.00 | 78.06 | 76.69 | 77.07 | 76.47 | 384,700 |
02 ene 2024 | 79.84 | 79.94 | 78.48 | 78.89 | 78.28 | 477,000 |
29 dic 2023 | 79.94 | 80.46 | 79.47 | 80.15 | 79.53 | 438,200 |
28 dic 2023 | 79.97 | 80.62 | 79.78 | 80.28 | 79.66 | 337,700 |
*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. |