Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 101.01 | 101.01 | 97.71 | 99.74 | 99.74 | 1,905,199 |
01 may 2024 | 101.01 | 102.39 | 100.74 | 100.89 | 100.89 | 767,600 |
30 abr 2024 | 101.16 | 101.76 | 100.68 | 100.93 | 100.93 | 1,691,000 |
29 abr 2024 | 101.71 | 102.83 | 101.62 | 101.78 | 101.78 | 705,700 |
26 abr 2024 | 102.18 | 102.62 | 101.66 | 101.68 | 101.68 | 820,100 |
25 abr 2024 | 101.62 | 102.16 | 100.29 | 101.79 | 101.79 | 1,139,400 |
24 abr 2024 | 101.72 | 102.60 | 101.71 | 102.19 | 102.19 | 996,800 |
23 abr 2024 | 101.35 | 102.11 | 101.12 | 101.76 | 101.76 | 996,400 |
22 abr 2024 | 101.61 | 101.94 | 100.53 | 100.88 | 100.88 | 1,192,900 |
19 abr 2024 | 100.69 | 101.72 | 100.45 | 101.50 | 101.50 | 1,312,900 |
18 abr 2024 | 100.80 | 101.39 | 100.02 | 100.73 | 100.73 | 1,388,100 |
17 abr 2024 | 101.36 | 102.25 | 100.27 | 100.34 | 100.34 | 1,303,600 |
16 abr 2024 | 102.16 | 102.34 | 101.07 | 101.33 | 101.33 | 935,700 |
15 abr 2024 | 103.87 | 104.45 | 101.90 | 102.22 | 102.22 | 1,576,900 |
12 abr 2024 | 104.33 | 104.39 | 102.94 | 103.47 | 103.47 | 1,039,300 |
11 abr 2024 | 104.38 | 106.11 | 104.08 | 105.09 | 105.09 | 1,374,100 |
10 abr 2024 | 106.31 | 107.12 | 104.02 | 104.38 | 104.38 | 1,183,900 |
09 abr 2024 | 106.14 | 107.60 | 105.74 | 107.57 | 107.57 | 1,233,400 |
08 abr 2024 | 106.23 | 106.69 | 105.62 | 105.82 | 105.82 | 1,012,800 |
05 abr 2024 | 105.78 | 106.88 | 105.78 | 106.24 | 106.24 | 919,200 |
04 abr 2024 | 107.72 | 108.18 | 105.84 | 105.99 | 105.99 | 1,173,800 |
03 abr 2024 | 107.19 | 107.91 | 106.22 | 107.08 | 107.08 | 1,183,300 |
02 abr 2024 | 108.66 | 108.74 | 107.33 | 107.38 | 107.38 | 1,123,400 |
01 abr 2024 | 108.77 | 109.98 | 108.76 | 109.33 | 109.33 | 1,063,100 |
28 mar 2024 | 109.56 | 110.14 | 108.51 | 108.76 | 108.76 | 1,411,400 |
27 mar 2024 | 108.70 | 109.67 | 108.44 | 109.63 | 109.63 | 1,109,500 |
26 mar 2024 | 108.91 | 109.11 | 107.87 | 108.02 | 108.02 | 849,200 |
25 mar 2024 | 108.61 | 109.48 | 108.35 | 108.56 | 108.56 | 1,199,700 |
22 mar 2024 | 109.93 | 109.96 | 108.55 | 108.97 | 108.97 | 949,700 |
21 mar 2024 | 109.67 | 110.18 | 109.06 | 109.15 | 109.15 | 1,123,100 |
20 mar 2024 | 107.85 | 109.64 | 107.70 | 109.60 | 109.60 | 1,809,500 |
19 mar 2024 | 107.32 | 107.85 | 106.81 | 107.79 | 107.79 | 1,326,800 |
18 mar 2024 | 107.47 | 108.90 | 107.25 | 107.87 | 107.87 | 1,528,700 |
15 mar 2024 | 108.28 | 108.90 | 107.15 | 107.25 | 107.25 | 2,957,800 |
14 mar 2024 | 109.58 | 109.89 | 108.30 | 108.95 | 108.95 | 1,392,600 |
13 mar 2024 | 109.66 | 110.79 | 109.47 | 109.53 | 109.53 | 1,451,300 |
12 mar 2024 | 109.65 | 110.55 | 109.14 | 109.78 | 109.78 | 2,156,900 |
11 mar 2024 | 110.74 | 111.79 | 109.90 | 110.03 | 110.03 | 2,470,100 |
08 mar 2024 | 112.40 | 113.36 | 110.42 | 111.00 | 111.00 | 2,160,300 |
07 mar 2024 | 111.84 | 113.14 | 110.69 | 112.83 | 112.83 | 3,387,700 |
06 mar 2024 | 110.29 | 110.83 | 109.27 | 110.16 | 110.16 | 1,489,500 |
05 mar 2024 | 110.50 | 111.80 | 109.35 | 109.38 | 109.38 | 1,675,100 |
04 mar 2024 | 110.44 | 111.53 | 109.90 | 110.76 | 110.76 | 1,274,400 |
01 mar 2024 | 110.55 | 111.60 | 109.66 | 110.24 | 110.24 | 2,295,800 |
29 feb 2024 | 108.92 | 111.07 | 108.59 | 110.92 | 110.92 | 2,836,600 |
28 feb 2024 | 107.66 | 108.46 | 107.49 | 108.14 | 108.14 | 975,200 |
27 feb 2024 | 108.20 | 108.44 | 107.16 | 107.76 | 107.76 | 1,482,100 |
26 feb 2024 | 108.11 | 109.49 | 107.51 | 108.07 | 108.07 | 1,932,600 |
23 feb 2024 | 107.69 | 109.13 | 107.35 | 108.17 | 108.17 | 1,419,100 |
22 feb 2024 | 108.47 | 108.71 | 106.57 | 106.95 | 106.95 | 3,471,900 |
21 feb 2024 | 107.80 | 108.28 | 107.00 | 107.16 | 107.16 | 2,618,600 |
20 feb 2024 | 108.60 | 109.43 | 108.14 | 108.36 | 108.36 | 2,390,600 |
16 feb 2024 | 111.05 | 112.11 | 108.86 | 109.19 | 109.19 | 3,364,800 |
15 feb 2024 | 114.20 | 114.67 | 111.03 | 111.57 | 111.57 | 4,018,200 |
14 feb 2024 | 119.12 | 122.00 | 113.81 | 114.80 | 114.80 | 7,080,500 |
13 feb 2024 | 125.52 | 126.78 | 124.27 | 125.05 | 125.05 | 3,047,600 |
12 feb 2024 | 128.55 | 128.62 | 126.96 | 128.15 | 128.15 | 1,976,800 |
09 feb 2024 | 128.05 | 129.17 | 126.98 | 128.32 | 128.32 | 1,704,200 |
08 feb 2024 | 125.09 | 127.34 | 125.06 | 126.78 | 126.78 | 1,564,600 |
07 feb 2024 | 125.05 | 125.90 | 124.15 | 125.57 | 125.57 | 1,195,600 |
06 feb 2024 | 125.00 | 125.11 | 123.64 | 124.48 | 124.48 | 1,221,300 |
05 feb 2024 | 123.96 | 125.20 | 122.64 | 124.61 | 124.61 | 1,405,700 |
02 feb 2024 | 124.17 | 124.57 | 122.68 | 124.41 | 124.41 | 1,338,900 |
01 feb 2024 | 123.46 | 124.44 | 122.93 | 124.04 | 124.04 | 1,248,300 |
31 ene 2024 | 124.50 | 124.62 | 122.65 | 123.23 | 123.23 | 1,404,700 |
30 ene 2024 | 124.63 | 125.10 | 124.09 | 124.66 | 124.66 | 1,984,000 |
29 ene 2024 | 122.66 | 124.58 | 121.83 | 124.53 | 124.53 | 1,393,100 |
26 ene 2024 | 123.78 | 123.94 | 122.90 | 123.06 | 123.06 | 769,500 |
25 ene 2024 | 123.95 | 124.17 | 122.31 | 123.66 | 123.66 | 1,950,000 |
24 ene 2024 | 123.99 | 125.50 | 123.62 | 123.76 | 123.76 | 2,642,300 |
23 ene 2024 | 122.15 | 123.27 | 121.66 | 123.23 | 123.23 | 1,325,600 |
22 ene 2024 | 121.41 | 122.19 | 121.06 | 121.89 | 121.89 | 1,488,900 |
19 ene 2024 | 119.64 | 120.68 | 119.23 | 120.35 | 120.35 | 1,710,300 |
18 ene 2024 | 118.16 | 119.56 | 117.96 | 119.33 | 119.33 | 1,491,300 |
17 ene 2024 | 118.12 | 118.47 | 117.67 | 117.71 | 117.71 | 752,900 |
16 ene 2024 | 117.58 | 118.92 | 117.35 | 118.47 | 118.47 | 1,334,300 |
12 ene 2024 | 117.95 | 118.67 | 117.44 | 118.10 | 118.10 | 1,081,400 |
11 ene 2024 | 116.10 | 117.40 | 115.50 | 117.28 | 117.28 | 918,400 |
10 ene 2024 | 115.60 | 116.32 | 115.34 | 116.08 | 116.08 | 699,800 |
09 ene 2024 | 115.84 | 116.56 | 115.51 | 115.70 | 115.70 | 858,600 |
08 ene 2024 | 114.64 | 116.04 | 114.64 | 115.99 | 115.99 | 760,700 |
05 ene 2024 | 114.64 | 115.21 | 114.10 | 114.33 | 114.33 | 1,333,600 |
04 ene 2024 | 116.09 | 116.37 | 114.61 | 114.63 | 114.63 | 1,083,400 |
03 ene 2024 | 116.60 | 116.90 | 115.69 | 116.31 | 116.31 | 1,233,700 |
02 ene 2024 | 117.14 | 117.42 | 116.38 | 116.88 | 116.88 | 1,216,900 |
29 dic 2023 | 118.92 | 119.09 | 117.66 | 118.35 | 118.35 | 772,000 |
28 dic 2023 | 119.25 | 119.38 | 118.95 | 119.02 | 119.02 | 566,200 |
27 dic 2023 | 119.50 | 119.92 | 118.62 | 119.00 | 119.00 | 1,127,300 |
26 dic 2023 | 119.54 | 119.82 | 119.31 | 119.48 | 119.48 | 723,600 |
22 dic 2023 | 119.88 | 120.18 | 119.27 | 119.62 | 119.62 | 984,600 |
21 dic 2023 | 119.90 | 120.11 | 118.82 | 119.49 | 119.49 | 1,326,300 |
20 dic 2023 | 120.18 | 120.50 | 119.20 | 119.36 | 119.36 | 965,800 |
19 dic 2023 | 120.23 | 120.61 | 119.59 | 120.18 | 120.18 | 1,537,600 |
18 dic 2023 | 119.48 | 120.06 | 118.86 | 119.94 | 119.94 | 1,088,500 |
15 dic 2023 | 118.45 | 119.28 | 117.79 | 119.14 | 119.14 | 2,888,800 |
14 dic 2023 | 117.65 | 119.66 | 117.49 | 118.33 | 118.33 | 2,500,500 |
13 dic 2023 | 115.66 | 117.51 | 115.26 | 117.50 | 117.50 | 1,702,000 |
12 dic 2023 | 114.56 | 115.77 | 114.53 | 115.33 | 115.33 | 1,232,900 |
11 dic 2023 | 114.41 | 115.03 | 114.15 | 114.72 | 114.72 | 1,182,200 |
08 dic 2023 | 114.37 | 114.92 | 114.01 | 114.41 | 114.41 | 1,129,600 |
*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. |