Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 abr 2024 | 0.984667 | 0.984966 | 0.976002 | 0.978895 | 0.978895 | 5,729,145 |
26 abr 2024 | 0.982533 | 0.988308 | 0.975909 | 0.984295 | 0.984295 | 6,329,853 |
25 abr 2024 | 0.979122 | 0.987546 | 0.977722 | 0.982533 | 0.982533 | 6,767,903 |
24 abr 2024 | 0.983393 | 0.987966 | 0.976712 | 0.979101 | 0.979101 | 8,865,539 |
23 abr 2024 | 0.987509 | 0.989642 | 0.981565 | 0.983380 | 0.983380 | 6,142,546 |
22 abr 2024 | 0.985151 | 0.987515 | 0.980938 | 0.987509 | 0.987509 | 7,646,035 |
21 abr 2024 | 0.979680 | 0.986630 | 0.976744 | 0.985151 | 0.985151 | 6,731,602 |
20 abr 2024 | 0.977507 | 0.982601 | 0.972672 | 0.979680 | 0.979680 | 5,583,608 |
19 abr 2024 | 0.979026 | 0.985456 | 0.968685 | 0.977507 | 0.977507 | 9,374,062 |
18 abr 2024 | 0.973435 | 0.982935 | 0.969316 | 0.979026 | 0.979026 | 7,600,968 |
17 abr 2024 | 0.980535 | 0.984695 | 0.971396 | 0.973435 | 0.973435 | 7,912,389 |
16 abr 2024 | 0.984398 | 0.988947 | 0.976978 | 0.980535 | 0.980535 | 7,655,033 |
15 abr 2024 | 0.995214 | 0.996225 | 0.984044 | 0.984398 | 0.984398 | 9,439,695 |
14 abr 2024 | 0.995368 | 0.997010 | 0.992526 | 0.995214 | 0.995214 | 9,321,238 |
13 abr 2024 | 0.993331 | 0.997495 | 0.991597 | 0.995368 | 0.995368 | 9,640,627 |
12 abr 2024 | 0.996538 | 0.997665 | 0.988769 | 0.993331 | 0.993331 | 9,372,755 |
11 abr 2024 | 0.993918 | 0.997925 | 0.992383 | 0.996538 | 0.996538 | 6,570,484 |
10 abr 2024 | 0.996629 | 1.001834 | 0.992489 | 0.993918 | 0.993918 | 7,197,482 |
09 abr 2024 | 0.997076 | 0.999696 | 0.994697 | 0.996629 | 0.996629 | 8,086,759 |
08 abr 2024 | 0.997409 | 0.999214 | 0.994596 | 0.997076 | 0.997076 | 8,938,891 |
07 abr 2024 | 0.997874 | 1.000732 | 0.994674 | 0.997409 | 0.997409 | 8,714,481 |
06 abr 2024 | 0.996667 | 0.999843 | 0.995258 | 0.997874 | 0.997874 | 4,894,279 |
05 abr 2024 | 0.997734 | 0.999425 | 0.994789 | 0.996667 | 0.996667 | 7,145,811 |
04 abr 2024 | 0.997929 | 0.999805 | 0.994763 | 0.997734 | 0.997734 | 7,616,755 |
03 abr 2024 | 0.997611 | 1.000114 | 0.995551 | 0.997929 | 0.997929 | 6,726,689 |
02 abr 2024 | 0.998544 | 0.999823 | 0.993457 | 0.997611 | 0.997611 | 8,700,988 |
01 abr 2024 | 0.998643 | 1.000722 | 0.995123 | 0.998544 | 0.998544 | 9,168,659 |
31 mar 2024 | 0.999507 | 1.001063 | 0.996391 | 0.998646 | 0.998646 | 7,775,235 |
30 mar 2024 | 0.998122 | 1.000435 | 0.997003 | 0.999507 | 0.999507 | 5,496,499 |
29 mar 2024 | 0.998867 | 0.999760 | 0.996159 | 0.998122 | 0.998122 | 7,022,860 |
28 mar 2024 | 0.998755 | 0.999798 | 0.994898 | 0.998867 | 0.998867 | 7,017,134 |
27 mar 2024 | 0.995079 | 1.000056 | 0.994573 | 0.998755 | 0.998755 | 9,115,520 |
26 mar 2024 | 1.000572 | 1.001060 | 0.991865 | 0.995079 | 0.995079 | 8,681,089 |
25 mar 2024 | 1.001668 | 1.003406 | 0.997378 | 1.000572 | 1.000572 | 11,167,730 |
24 mar 2024 | 0.998251 | 1.002646 | 0.997519 | 1.001668 | 1.001668 | 9,119,512 |
23 mar 2024 | 0.999221 | 1.002360 | 0.997740 | 0.998251 | 0.998251 | 8,483,267 |
22 mar 2024 | 0.999347 | 1.001608 | 0.997071 | 0.999221 | 0.999221 | 9,762,099 |
21 mar 2024 | 0.998609 | 1.002017 | 0.996234 | 0.999297 | 0.999297 | 7,639,534 |
20 mar 2024 | 0.996714 | 1.000474 | 0.995272 | 0.998609 | 0.998609 | 10,497,248 |
19 mar 2024 | 0.995159 | 1.000277 | 0.991657 | 0.996714 | 0.996714 | 12,210,698 |
18 mar 2024 | 0.996611 | 1.000710 | 0.993462 | 0.995159 | 0.995159 | 6,884,668 |
17 mar 2024 | 0.996704 | 0.999159 | 0.993819 | 0.996611 | 0.996611 | 8,111,086 |
16 mar 2024 | 0.997758 | 1.000198 | 0.993204 | 0.996683 | 0.996683 | 7,231,508 |
15 mar 2024 | 0.998663 | 1.000199 | 0.992611 | 0.997758 | 0.997758 | 10,028,975 |
14 mar 2024 | 0.999493 | 1.000992 | 0.996057 | 0.998616 | 0.998616 | 9,863,027 |
13 mar 2024 | 0.999252 | 1.001611 | 0.997411 | 0.999493 | 0.999493 | 6,043,020 |
12 mar 2024 | 0.999424 | 1.000835 | 0.996800 | 0.999252 | 0.999252 | 14,421,432 |
11 mar 2024 | 0.999795 | 1.001674 | 0.998671 | 0.999424 | 0.999424 | 17,771,690 |
10 mar 2024 | 1.000545 | 1.002910 | 0.999217 | 0.999785 | 0.999785 | 15,933,050 |
09 mar 2024 | 1.001682 | 1.003271 | 0.999362 | 1.000543 | 1.000543 | 11,319,874 |
08 mar 2024 | 1.000963 | 1.003505 | 0.998308 | 1.001682 | 1.001682 | 13,512,128 |
07 mar 2024 | 0.999138 | 1.002101 | 0.998051 | 1.000977 | 1.000977 | 11,881,436 |
06 mar 2024 | 0.999229 | 1.001790 | 0.998045 | 0.999138 | 0.999138 | 16,829,244 |
05 mar 2024 | 1.000418 | 1.001813 | 0.997290 | 0.999213 | 0.999213 | 21,891,307 |
04 mar 2024 | 1.000923 | 1.002138 | 0.996976 | 0.999955 | 0.999955 | 21,180,604 |
03 mar 2024 | 1.000346 | 1.002800 | 0.998588 | 1.000837 | 1.000837 | 19,387,476 |
02 mar 2024 | 0.999887 | 1.001487 | 0.998463 | 1.000662 | 1.000662 | 18,968,983 |
01 mar 2024 | 0.999005 | 1.000513 | 0.996854 | 0.999731 | 0.999731 | 17,356,906 |
29 feb 2024 | 0.999630 | 1.000288 | 0.996889 | 0.998740 | 0.998740 | 18,208,773 |
28 feb 2024 | 0.999440 | 1.001173 | 0.997443 | 0.999771 | 0.999771 | 19,397,730 |
27 feb 2024 | 0.999659 | 1.000804 | 0.998582 | 0.999249 | 0.999249 | 13,475,889 |
26 feb 2024 | 0.999665 | 1.000502 | 0.998288 | 0.999736 | 0.999736 | 13,527,387 |
25 feb 2024 | 0.999273 | 1.000261 | 0.998545 | 0.999551 | 0.999551 | 11,419,766 |
24 feb 2024 | 0.999170 | 0.999671 | 0.998099 | 0.999225 | 0.999225 | 12,211,420 |
23 feb 2024 | 0.998828 | 0.999990 | 0.997902 | 0.999014 | 0.999014 | 13,985,618 |
22 feb 2024 | 0.998453 | 1.000064 | 0.997267 | 0.998484 | 0.998484 | 13,004,962 |
21 feb 2024 | 0.998760 | 1.000859 | 0.997615 | 0.998208 | 0.998208 | 13,960,201 |
20 feb 2024 | 0.999072 | 1.000048 | 0.997895 | 0.998780 | 0.998780 | 14,460,291 |
19 feb 2024 | 0.999644 | 1.000648 | 0.998165 | 0.999079 | 0.999079 | 13,142,338 |
18 feb 2024 | 1.000459 | 1.000786 | 0.998256 | 0.999540 | 0.999540 | 13,249,152 |
17 feb 2024 | 0.998519 | 1.001355 | 0.998159 | 1.000425 | 1.000425 | 14,196,858 |
16 feb 2024 | 1.000293 | 1.001638 | 0.993502 | 0.998482 | 0.998482 | 13,519,951 |
15 feb 2024 | 1.001266 | 1.002153 | 0.995754 | 1.000255 | 1.000255 | 14,163,952 |
14 feb 2024 | 0.999364 | 1.010280 | 0.997252 | 1.001270 | 1.001270 | 12,796,415 |
13 feb 2024 | 0.998367 | 1.000217 | 0.997288 | 0.999330 | 0.999330 | 12,454,847 |
12 feb 2024 | 0.998633 | 1.000140 | 0.997354 | 0.998609 | 0.998609 | 12,994,830 |
11 feb 2024 | 0.997219 | 1.000081 | 0.997219 | 0.998803 | 0.998803 | 12,661,802 |
10 feb 2024 | 0.994908 | 0.999096 | 0.993521 | 0.997215 | 0.997215 | 12,052,298 |
09 feb 2024 | 0.994140 | 1.010117 | 0.993779 | 0.994855 | 0.994855 | 13,157,909 |
08 feb 2024 | 0.996537 | 0.997539 | 0.993793 | 0.994223 | 0.994223 | 12,769,825 |
07 feb 2024 | 0.996271 | 1.006999 | 0.993887 | 0.996393 | 0.996393 | 15,306,694 |
06 feb 2024 | 0.994211 | 0.996616 | 0.993449 | 0.995998 | 0.995998 | 12,013,637 |
05 feb 2024 | 0.994344 | 0.995710 | 0.991658 | 0.994287 | 0.994287 | 11,720,079 |
04 feb 2024 | 0.992466 | 0.995224 | 0.991331 | 0.994314 | 0.994314 | 12,546,955 |
03 feb 2024 | 0.992580 | 0.993957 | 0.991057 | 0.992493 | 0.992493 | 12,273,333 |
02 feb 2024 | 0.993613 | 0.994961 | 0.991182 | 0.992808 | 0.992808 | 13,170,718 |
01 feb 2024 | 0.993125 | 0.995749 | 0.928695 | 0.993096 | 0.993096 | 16,162,775 |
31 ene 2024 | 0.994694 | 0.995869 | 0.992832 | 0.993231 | 0.993231 | 13,893,048 |
30 ene 2024 | 0.995580 | 0.996705 | 0.993809 | 0.994832 | 0.994832 | 13,383,449 |
29 ene 2024 | 0.995645 | 0.997064 | 0.994085 | 0.995491 | 0.995491 | 13,053,418 |
28 ene 2024 | 0.994160 | 0.996493 | 0.993022 | 0.995706 | 0.995706 | 11,452,388 |
27 ene 2024 | 0.994893 | 0.996234 | 0.992123 | 0.994312 | 0.994312 | 9,814,635 |
26 ene 2024 | 0.994039 | 0.995167 | 0.991791 | 0.995145 | 0.995145 | 11,307,526 |
25 ene 2024 | 0.995090 | 0.996153 | 0.992585 | 0.994215 | 0.994215 | 10,182,579 |
24 ene 2024 | 0.994329 | 0.995951 | 0.992713 | 0.994953 | 0.994953 | 10,647,038 |
23 ene 2024 | 0.995934 | 0.997805 | 0.992169 | 0.994190 | 0.994190 | 11,574,290 |
22 ene 2024 | 0.996887 | 0.998439 | 0.995354 | 0.995764 | 0.995764 | 11,780,169 |
21 ene 2024 | 0.997870 | 0.999182 | 0.996068 | 0.996905 | 0.996905 | 12,003,487 |
20 ene 2024 | 0.998049 | 0.999240 | 0.996172 | 0.997589 | 0.997589 | 12,057,720 |
19 ene 2024 | 0.997187 | 0.998439 | 0.994530 | 0.998172 | 0.998172 | 14,792,623 |
*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. |