Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
12 jun 2024 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | - |
11 jun 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
10 jun 2024 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | - |
07 jun 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | - |
06 jun 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
05 jun 2024 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | - |
04 jun 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | - |
03 jun 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | - |
31 may 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | - |
30 may 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
29 may 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
28 may 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
24 may 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
23 may 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | - |
22 may 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
21 may 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
20 may 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
17 may 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | - |
16 may 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | - |
15 may 2024 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - |
14 may 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
13 may 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
10 may 2024 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | - |
09 may 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
08 may 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | - |
07 may 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | - |
06 may 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | - |
03 may 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
02 may 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - |
01 may 2024 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | - |
30 abr 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
29 abr 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | - |
26 abr 2024 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | - |
25 abr 2024 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | - |
24 abr 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - |
23 abr 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
22 abr 2024 | 91.49 | 91.49 | 91.49 | 91.49 | 91.49 | - |
19 abr 2024 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | - |
18 abr 2024 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | - |
17 abr 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | - |
16 abr 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | - |
15 abr 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
12 abr 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
12 abr 2024 | 0 Dividendo | |||||
12 abr 2024 | 2.589 Ganancias de capital | |||||
11 abr 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 95.88 | - |
10 abr 2024 | 97.45 | 97.45 | 97.45 | 97.45 | 94.89 | - |
09 abr 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 95.49 | - |
08 abr 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 95.20 | - |
05 abr 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 95.08 | - |
04 abr 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 93.68 | - |
03 abr 2024 | 97.33 | 97.33 | 97.33 | 97.33 | 94.77 | - |
02 abr 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 94.04 | - |
01 abr 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 93.93 | - |
28 mar 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 93.28 | - |
27 mar 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 93.68 | - |
26 mar 2024 | 96.01 | 96.01 | 96.01 | 96.01 | 93.49 | - |
25 mar 2024 | 96.23 | 96.23 | 96.23 | 96.23 | 93.70 | - |
22 mar 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 93.85 | - |
21 mar 2024 | 96.01 | 96.01 | 96.01 | 96.01 | 93.49 | - |
20 mar 2024 | 96.17 | 96.17 | 96.17 | 96.17 | 93.64 | - |
19 mar 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 92.30 | - |
18 mar 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 92.33 | - |
15 mar 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 90.47 | - |
14 mar 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 91.55 | - |
13 mar 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 91.60 | - |
12 mar 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 91.46 | - |
11 mar 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 90.65 | - |
08 mar 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 91.08 | - |
07 mar 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 91.14 | - |
06 mar 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 89.74 | - |
05 mar 2024 | 92.35 | 92.35 | 92.35 | 92.35 | 89.92 | - |
04 mar 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 90.67 | - |
01 mar 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 91.72 | - |
29 feb 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 91.00 | - |
28 feb 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 89.94 | - |
27 feb 2024 | 93.03 | 93.03 | 93.03 | 93.03 | 90.58 | - |
26 feb 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 89.63 | - |
23 feb 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 90.56 | - |
22 feb 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 90.69 | - |
21 feb 2024 | 91.55 | 91.55 | 91.55 | 91.55 | 89.14 | - |
20 feb 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 89.48 | - |
16 feb 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 89.90 | - |
15 feb 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 91.64 | - |
14 feb 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 90.88 | - |
13 feb 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 89.21 | - |
12 feb 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 90.80 | - |
09 feb 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 90.61 | - |
08 feb 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 90.30 | - |
07 feb 2024 | 92.41 | 92.41 | 92.41 | 92.41 | 89.98 | - |
06 feb 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 89.94 | - |
05 feb 2024 | 92.35 | 92.35 | 92.35 | 92.35 | 89.92 | - |
02 feb 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 91.27 | - |
01 feb 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 87.36 | - |
31 ene 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 86.31 | - |
30 ene 2024 | 91.22 | 91.22 | 91.22 | 91.22 | 88.82 | - |
29 ene 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 89.56 | - |
26 ene 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 88.46 | - |
25 ene 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 87.98 | - |
24 ene 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 86.97 | - |
*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. |