Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 96.92 | 97.11 | 95.93 | 96.71 | 96.71 | 1,318,560 |
02 may 2024 | 94.73 | 95.74 | 93.18 | 95.27 | 95.27 | 1,873,200 |
01 may 2024 | 91.65 | 94.54 | 91.35 | 92.73 | 92.73 | 1,846,900 |
30 abr 2024 | 96.00 | 96.52 | 91.59 | 91.65 | 91.65 | 2,752,900 |
29 abr 2024 | 97.21 | 98.65 | 96.45 | 96.98 | 96.98 | 1,588,300 |
26 abr 2024 | 96.17 | 96.90 | 95.25 | 95.88 | 95.88 | 1,420,000 |
25 abr 2024 | 96.07 | 97.02 | 96.00 | 96.60 | 96.60 | 948,900 |
24 abr 2024 | 98.48 | 98.81 | 96.19 | 97.06 | 97.06 | 1,256,700 |
23 abr 2024 | 97.92 | 99.48 | 97.48 | 98.82 | 98.82 | 1,231,800 |
22 abr 2024 | 95.89 | 98.01 | 95.80 | 97.48 | 97.48 | 1,695,800 |
19 abr 2024 | 96.09 | 97.09 | 94.80 | 94.99 | 94.99 | 1,165,300 |
18 abr 2024 | 97.99 | 97.99 | 95.68 | 96.10 | 96.10 | 1,786,200 |
17 abr 2024 | 99.59 | 99.98 | 96.98 | 97.48 | 97.48 | 1,904,000 |
16 abr 2024 | 98.76 | 99.65 | 98.10 | 99.35 | 99.35 | 1,341,300 |
15 abr 2024 | 101.25 | 102.57 | 98.78 | 99.44 | 99.44 | 1,772,200 |
12 abr 2024 | 103.75 | 103.75 | 100.91 | 101.18 | 101.18 | 1,705,600 |
11 abr 2024 | 104.43 | 105.52 | 104.15 | 104.86 | 104.86 | 847,500 |
10 abr 2024 | 104.71 | 105.38 | 103.53 | 104.24 | 104.24 | 1,449,800 |
09 abr 2024 | 105.98 | 107.18 | 105.62 | 106.49 | 106.49 | 930,300 |
08 abr 2024 | 108.17 | 108.50 | 105.91 | 105.99 | 105.99 | 1,170,100 |
05 abr 2024 | 105.81 | 108.00 | 105.65 | 107.46 | 107.46 | 1,437,600 |
04 abr 2024 | 108.35 | 110.38 | 105.71 | 106.12 | 106.12 | 2,412,000 |
03 abr 2024 | 105.00 | 106.83 | 104.35 | 106.42 | 106.42 | 1,321,500 |
02 abr 2024 | 105.49 | 105.59 | 103.06 | 105.26 | 105.26 | 1,716,000 |
01 abr 2024 | 102.98 | 107.74 | 102.82 | 106.56 | 106.56 | 2,954,200 |
28 mar 2024 | 102.46 | 102.88 | 101.54 | 102.23 | 102.23 | 1,018,200 |
27 mar 2024 | 101.05 | 101.86 | 100.58 | 101.79 | 101.79 | 1,090,200 |
26 mar 2024 | 100.00 | 100.99 | 99.80 | 100.58 | 100.58 | 959,100 |
25 mar 2024 | 99.83 | 100.90 | 99.09 | 99.41 | 99.41 | 1,238,100 |
22 mar 2024 | 100.62 | 100.62 | 99.58 | 99.89 | 99.89 | 899,600 |
21 mar 2024 | 100.75 | 101.85 | 99.92 | 99.96 | 99.96 | 1,157,200 |
20 mar 2024 | 99.68 | 100.34 | 98.87 | 100.08 | 100.08 | 1,139,000 |
19 mar 2024 | 99.00 | 99.82 | 98.27 | 99.75 | 99.75 | 1,444,100 |
18 mar 2024 | 99.17 | 100.02 | 98.81 | 98.84 | 98.84 | 1,528,700 |
15 mar 2024 | 99.90 | 101.31 | 98.68 | 99.09 | 99.09 | 4,404,600 |
14 mar 2024 | 102.89 | 102.89 | 100.16 | 101.00 | 101.00 | 1,882,700 |
13 mar 2024 | 102.39 | 103.77 | 102.27 | 102.33 | 102.33 | 1,138,400 |
12 mar 2024 | 104.21 | 104.63 | 102.89 | 103.04 | 103.04 | 1,436,800 |
11 mar 2024 | 100.68 | 103.96 | 100.68 | 103.23 | 103.23 | 1,943,400 |
08 mar 2024 | 100.59 | 102.05 | 100.02 | 100.43 | 100.43 | 1,137,600 |
07 mar 2024 | 99.16 | 101.56 | 99.16 | 101.11 | 101.11 | 1,773,500 |
06 mar 2024 | 100.38 | 100.84 | 99.06 | 99.14 | 99.14 | 1,125,800 |
05 mar 2024 | 99.24 | 100.59 | 98.10 | 99.77 | 99.77 | 1,380,000 |
04 mar 2024 | 100.93 | 101.15 | 99.67 | 99.73 | 99.73 | 1,875,100 |
01 mar 2024 | 103.00 | 103.11 | 99.20 | 101.21 | 101.21 | 3,760,500 |
29 feb 2024 | 103.93 | 105.35 | 103.06 | 105.20 | 105.20 | 2,241,100 |
28 feb 2024 | 101.85 | 103.14 | 101.62 | 102.86 | 102.86 | 1,327,500 |
27 feb 2024 | 104.49 | 104.69 | 102.01 | 102.69 | 102.69 | 1,536,900 |
26 feb 2024 | 104.50 | 104.99 | 102.94 | 103.24 | 103.24 | 1,176,800 |
23 feb 2024 | 102.65 | 104.59 | 102.43 | 104.16 | 104.16 | 1,515,700 |
22 feb 2024 | 102.55 | 103.02 | 101.92 | 102.42 | 102.42 | 1,020,300 |
21 feb 2024 | 103.03 | 103.77 | 101.38 | 102.38 | 102.38 | 1,217,100 |
20 feb 2024 | 104.42 | 104.46 | 100.35 | 103.23 | 103.23 | 2,487,300 |
16 feb 2024 | 105.00 | 106.30 | 104.50 | 105.13 | 105.13 | 1,255,200 |
16 feb 2024 | 0.25 Dividendo | |||||
15 feb 2024 | 105.28 | 105.84 | 104.73 | 105.73 | 105.48 | 1,377,300 |
14 feb 2024 | 105.20 | 105.86 | 104.19 | 105.21 | 104.96 | 1,535,800 |
13 feb 2024 | 103.67 | 104.96 | 102.68 | 104.20 | 103.95 | 1,724,400 |
12 feb 2024 | 105.60 | 106.14 | 104.51 | 105.72 | 105.47 | 1,866,300 |
09 feb 2024 | 106.50 | 106.89 | 104.26 | 105.60 | 105.35 | 2,492,000 |
08 feb 2024 | 104.26 | 108.76 | 103.92 | 106.11 | 105.86 | 6,472,400 |
07 feb 2024 | 100.60 | 101.07 | 99.16 | 99.83 | 99.59 | 3,627,500 |
06 feb 2024 | 98.60 | 100.36 | 98.01 | 100.06 | 99.82 | 2,488,000 |
05 feb 2024 | 96.69 | 98.20 | 95.77 | 97.49 | 97.26 | 1,547,900 |
02 feb 2024 | 96.59 | 97.53 | 95.81 | 96.97 | 96.74 | 1,225,200 |
01 feb 2024 | 96.25 | 98.50 | 96.04 | 97.29 | 97.06 | 1,942,200 |
31 ene 2024 | 94.55 | 96.12 | 93.36 | 94.43 | 94.21 | 1,583,000 |
30 ene 2024 | 96.06 | 96.17 | 94.50 | 94.99 | 94.77 | 1,388,400 |
29 ene 2024 | 96.66 | 97.33 | 95.36 | 97.06 | 96.83 | 1,261,800 |
26 ene 2024 | 96.13 | 96.91 | 95.28 | 96.73 | 96.50 | 1,465,200 |
25 ene 2024 | 96.14 | 96.97 | 94.77 | 96.41 | 96.18 | 2,568,600 |
24 ene 2024 | 94.57 | 95.98 | 94.12 | 94.29 | 94.07 | 2,318,700 |
23 ene 2024 | 93.01 | 94.03 | 92.30 | 93.11 | 92.89 | 1,340,200 |
22 ene 2024 | 94.00 | 94.00 | 92.00 | 92.07 | 91.85 | 2,248,200 |
19 ene 2024 | 94.27 | 94.27 | 91.86 | 94.23 | 94.01 | 2,050,400 |
18 ene 2024 | 91.70 | 94.13 | 91.64 | 94.10 | 93.88 | 2,193,200 |
17 ene 2024 | 92.45 | 92.74 | 90.42 | 91.16 | 90.94 | 2,588,000 |
16 ene 2024 | 93.42 | 94.88 | 93.10 | 94.56 | 94.34 | 1,452,300 |
12 ene 2024 | 93.87 | 96.36 | 93.87 | 94.11 | 93.89 | 1,913,700 |
11 ene 2024 | 93.65 | 94.22 | 91.65 | 93.90 | 93.68 | 1,871,000 |
10 ene 2024 | 94.92 | 95.00 | 93.31 | 93.63 | 93.41 | 1,683,500 |
09 ene 2024 | 95.73 | 96.51 | 94.85 | 95.26 | 95.03 | 1,803,300 |
08 ene 2024 | 95.41 | 97.65 | 94.54 | 97.05 | 96.82 | 1,441,700 |
05 ene 2024 | 94.00 | 96.53 | 93.67 | 95.65 | 95.42 | 2,534,700 |
04 ene 2024 | 93.68 | 94.80 | 93.14 | 94.21 | 93.99 | 1,694,100 |
03 ene 2024 | 93.69 | 95.52 | 92.34 | 94.03 | 93.81 | 2,369,100 |
02 ene 2024 | 90.83 | 95.68 | 90.68 | 94.60 | 94.38 | 3,013,600 |
29 dic 2023 | 91.62 | 92.08 | 90.90 | 91.11 | 90.89 | 1,144,800 |
28 dic 2023 | 90.89 | 92.61 | 90.78 | 91.76 | 91.54 | 1,233,000 |
27 dic 2023 | 91.00 | 91.21 | 90.07 | 90.63 | 90.42 | 1,142,200 |
26 dic 2023 | 90.57 | 91.35 | 90.23 | 91.00 | 90.78 | 1,150,000 |
22 dic 2023 | 90.00 | 91.13 | 89.91 | 90.42 | 90.21 | 1,170,500 |
21 dic 2023 | 89.76 | 90.77 | 89.02 | 90.72 | 90.51 | 1,891,800 |
20 dic 2023 | 91.88 | 91.88 | 88.50 | 88.55 | 88.34 | 2,039,600 |
19 dic 2023 | 89.58 | 91.78 | 89.46 | 91.72 | 91.50 | 2,264,100 |
18 dic 2023 | 89.17 | 89.62 | 88.20 | 89.28 | 89.07 | 1,487,600 |
15 dic 2023 | 90.39 | 90.79 | 87.45 | 88.76 | 88.55 | 3,478,100 |
14 dic 2023 | 89.00 | 90.83 | 88.80 | 89.80 | 89.59 | 2,970,100 |
13 dic 2023 | 86.00 | 88.10 | 85.06 | 88.02 | 87.81 | 1,935,800 |
12 dic 2023 | 86.21 | 86.50 | 85.53 | 86.23 | 86.03 | 1,313,700 |
*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. |