Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 77.00 | 77.00 | 73.66 | 75.70 | 75.70 | 18,933,200 |
15 mar 2024 | 77.00 | 77.84 | 75.77 | 76.07 | 76.07 | 24,552,000 |
14 mar 2024 | 78.34 | 78.48 | 76.90 | 77.65 | 77.65 | 12,737,200 |
13 mar 2024 | 78.00 | 79.69 | 77.93 | 78.25 | 78.25 | 12,065,100 |
12 mar 2024 | 78.01 | 78.48 | 77.48 | 78.32 | 78.32 | 11,303,800 |
11 mar 2024 | 78.70 | 78.89 | 76.53 | 77.47 | 77.47 | 13,781,400 |
08 mar 2024 | 79.94 | 81.98 | 78.21 | 78.70 | 78.70 | 16,409,100 |
07 mar 2024 | 79.40 | 80.07 | 78.26 | 79.41 | 79.41 | 13,873,300 |
06 mar 2024 | 80.17 | 80.99 | 78.53 | 78.64 | 78.64 | 13,734,700 |
05 mar 2024 | 80.83 | 80.85 | 77.43 | 79.09 | 79.09 | 19,761,600 |
04 mar 2024 | 81.94 | 82.14 | 80.79 | 81.30 | 81.30 | 15,989,200 |
01 mar 2024 | 79.50 | 81.47 | 79.32 | 81.03 | 81.03 | 18,520,800 |
29 feb 2024 | 78.35 | 79.68 | 77.93 | 79.50 | 79.50 | 19,405,500 |
28 feb 2024 | 78.60 | 78.66 | 77.42 | 77.73 | 77.73 | 11,853,100 |
27 feb 2024 | 78.64 | 79.75 | 77.81 | 78.75 | 78.75 | 13,707,300 |
26 feb 2024 | 78.28 | 78.50 | 77.30 | 78.36 | 78.36 | 16,617,300 |
23 feb 2024 | 78.50 | 78.97 | 77.72 | 78.20 | 78.20 | 15,648,800 |
22 feb 2024 | 79.59 | 79.72 | 77.51 | 78.03 | 78.03 | 16,766,400 |
21 feb 2024 | 76.32 | 77.49 | 75.88 | 76.44 | 76.44 | 15,102,100 |
20 feb 2024 | 78.23 | 78.42 | 75.82 | 76.60 | 76.60 | 24,203,100 |
16 feb 2024 | 80.55 | 80.88 | 78.11 | 78.41 | 78.41 | 24,442,600 |
15 feb 2024 | 79.00 | 81.86 | 78.28 | 81.39 | 81.39 | 40,330,200 |
14 feb 2024 | 74.60 | 79.20 | 74.31 | 79.15 | 79.15 | 69,846,700 |
13 feb 2024 | 67.89 | 69.55 | 66.71 | 68.99 | 68.99 | 22,857,100 |
12 feb 2024 | 71.00 | 71.38 | 68.74 | 69.12 | 69.12 | 19,554,900 |
09 feb 2024 | 71.43 | 72.04 | 69.69 | 70.91 | 70.91 | 20,858,700 |
08 feb 2024 | 71.93 | 73.05 | 71.19 | 71.61 | 71.61 | 21,618,200 |
07 feb 2024 | 67.60 | 71.90 | 67.24 | 70.65 | 70.65 | 43,367,000 |
06 feb 2024 | 69.06 | 70.68 | 68.44 | 70.47 | 70.47 | 34,464,000 |
05 feb 2024 | 68.24 | 69.99 | 67.86 | 68.99 | 68.99 | 26,079,500 |
02 feb 2024 | 66.98 | 68.25 | 66.51 | 68.07 | 68.07 | 18,642,700 |
01 feb 2024 | 66.12 | 66.85 | 65.59 | 66.73 | 66.73 | 12,504,200 |
31 ene 2024 | 65.70 | 66.25 | 64.85 | 65.27 | 65.27 | 17,026,400 |
30 ene 2024 | 66.90 | 67.69 | 66.22 | 66.84 | 66.84 | 17,562,100 |
29 ene 2024 | 65.60 | 67.10 | 65.56 | 66.98 | 66.98 | 15,902,000 |
26 ene 2024 | 65.65 | 66.04 | 65.29 | 65.52 | 65.52 | 13,099,600 |
25 ene 2024 | 64.28 | 66.03 | 63.71 | 66.00 | 66.00 | 21,963,000 |
24 ene 2024 | 64.00 | 64.40 | 63.22 | 63.76 | 63.76 | 17,238,100 |
23 ene 2024 | 64.50 | 64.81 | 63.69 | 64.32 | 64.32 | 13,619,600 |
22 ene 2024 | 65.44 | 65.61 | 64.15 | 64.55 | 64.55 | 17,851,700 |
19 ene 2024 | 64.90 | 65.39 | 64.41 | 65.11 | 65.11 | 20,332,900 |
18 ene 2024 | 64.00 | 65.00 | 63.38 | 64.88 | 64.88 | 24,149,900 |
17 ene 2024 | 62.95 | 63.42 | 61.68 | 63.12 | 63.12 | 19,971,600 |
16 ene 2024 | 63.00 | 64.00 | 62.92 | 63.65 | 63.65 | 19,511,800 |
12 ene 2024 | 63.20 | 64.92 | 63.00 | 63.20 | 63.20 | 26,367,100 |
11 ene 2024 | 62.99 | 63.61 | 61.86 | 63.47 | 63.47 | 28,888,900 |
10 ene 2024 | 60.28 | 62.61 | 60.28 | 62.41 | 62.41 | 30,788,900 |
09 ene 2024 | 58.50 | 60.54 | 58.45 | 60.30 | 60.30 | 22,319,900 |
08 ene 2024 | 58.09 | 59.16 | 57.85 | 59.01 | 59.01 | 21,213,000 |
05 ene 2024 | 58.11 | 58.51 | 57.22 | 57.58 | 57.58 | 17,875,200 |
04 ene 2024 | 58.25 | 58.99 | 57.73 | 57.80 | 57.80 | 20,370,700 |
03 ene 2024 | 57.48 | 58.90 | 57.33 | 58.25 | 58.25 | 31,800,600 |
02 ene 2024 | 60.73 | 60.91 | 57.93 | 58.38 | 58.38 | 41,978,600 |
29 dic 2023 | 62.36 | 63.14 | 61.30 | 61.57 | 61.57 | 21,602,500 |
28 dic 2023 | 63.45 | 63.53 | 62.83 | 63.14 | 63.14 | 13,795,600 |
27 dic 2023 | 62.00 | 63.43 | 62.00 | 63.28 | 63.28 | 20,806,000 |
26 dic 2023 | 61.71 | 62.20 | 61.31 | 61.98 | 61.98 | 16,077,200 |
22 dic 2023 | 61.70 | 62.24 | 61.28 | 61.71 | 61.71 | 14,709,400 |
21 dic 2023 | 61.24 | 61.76 | 60.83 | 61.46 | 61.46 | 19,999,600 |
20 dic 2023 | 61.49 | 62.28 | 60.62 | 60.68 | 60.68 | 28,286,100 |
19 dic 2023 | 61.88 | 62.70 | 61.69 | 62.12 | 62.12 | 26,813,800 |
18 dic 2023 | 62.01 | 62.49 | 61.33 | 61.73 | 61.73 | 28,614,000 |
15 dic 2023 | 62.16 | 63.53 | 61.41 | 61.86 | 61.86 | 364,231,800 |
14 dic 2023 | 62.01 | 62.81 | 60.61 | 62.50 | 62.50 | 44,818,100 |
13 dic 2023 | 62.71 | 62.88 | 61.45 | 61.97 | 61.97 | 41,661,700 |
12 dic 2023 | 62.06 | 63.03 | 61.83 | 62.72 | 62.72 | 27,144,300 |
11 dic 2023 | 61.53 | 62.99 | 60.94 | 62.46 | 62.46 | 30,389,700 |
08 dic 2023 | 60.51 | 62.25 | 60.51 | 61.70 | 61.70 | 28,844,800 |
07 dic 2023 | 59.67 | 60.99 | 59.53 | 60.98 | 60.98 | 34,410,200 |
06 dic 2023 | 58.37 | 59.98 | 58.36 | 59.75 | 59.75 | 33,835,000 |
05 dic 2023 | 58.01 | 58.66 | 57.70 | 57.97 | 57.97 | 39,170,600 |
04 dic 2023 | 60.01 | 60.92 | 58.57 | 58.63 | 58.63 | 85,417,300 |
01 dic 2023 | 56.67 | 57.87 | 56.25 | 57.35 | 57.35 | 28,162,400 |
30 nov 2023 | 56.61 | 56.77 | 55.53 | 56.38 | 56.38 | 32,769,800 |
29 nov 2023 | 56.49 | 57.13 | 56.15 | 56.40 | 56.40 | 23,496,200 |
28 nov 2023 | 55.98 | 56.45 | 55.69 | 56.21 | 56.21 | 20,457,500 |
27 nov 2023 | 55.47 | 56.46 | 55.29 | 56.06 | 56.06 | 19,101,900 |
24 nov 2023 | 55.15 | 55.94 | 55.07 | 55.32 | 55.32 | 10,696,800 |
22 nov 2023 | 55.10 | 55.82 | 54.96 | 55.37 | 55.37 | 18,459,700 |
21 nov 2023 | 54.23 | 55.08 | 53.89 | 54.85 | 54.85 | 34,115,500 |
20 nov 2023 | 53.83 | 55.35 | 53.76 | 54.75 | 54.75 | 28,511,600 |
17 nov 2023 | 54.13 | 54.51 | 54.01 | 54.44 | 54.44 | 16,119,500 |
16 nov 2023 | 53.50 | 54.51 | 53.15 | 54.42 | 54.42 | 20,810,800 |
15 nov 2023 | 53.92 | 54.26 | 53.16 | 53.76 | 53.76 | 22,419,700 |
14 nov 2023 | 52.90 | 54.31 | 52.39 | 53.88 | 53.88 | 30,621,900 |
13 nov 2023 | 51.17 | 52.42 | 50.72 | 52.24 | 52.24 | 21,026,900 |
10 nov 2023 | 50.01 | 52.10 | 49.90 | 51.58 | 51.58 | 27,228,600 |
09 nov 2023 | 49.30 | 50.68 | 49.02 | 50.05 | 50.05 | 29,962,300 |
08 nov 2023 | 50.04 | 50.30 | 48.90 | 49.50 | 49.50 | 37,726,700 |
07 nov 2023 | 47.00 | 50.04 | 46.68 | 49.92 | 49.92 | 81,365,400 |
06 nov 2023 | 47.94 | 48.30 | 47.43 | 48.14 | 48.14 | 27,843,100 |
03 nov 2023 | 46.92 | 48.15 | 46.63 | 47.75 | 47.75 | 21,946,800 |
02 nov 2023 | 45.35 | 46.86 | 45.25 | 46.48 | 46.48 | 25,816,900 |
01 nov 2023 | 43.25 | 44.00 | 42.91 | 43.83 | 43.83 | 18,989,300 |
31 oct 2023 | 42.82 | 43.53 | 42.20 | 43.28 | 43.28 | 18,414,000 |
30 oct 2023 | 42.01 | 43.00 | 42.01 | 42.73 | 42.73 | 21,292,700 |
27 oct 2023 | 41.21 | 42.15 | 40.80 | 41.23 | 41.23 | 17,098,600 |
26 oct 2023 | 42.14 | 42.30 | 40.09 | 40.62 | 40.62 | 23,465,500 |
25 oct 2023 | 43.30 | 43.49 | 42.06 | 42.35 | 42.35 | 16,495,900 |
24 oct 2023 | 43.50 | 44.33 | 43.38 | 44.19 | 44.19 | 17,566,500 |
*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. |