Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 128,897.93 | 128,897.93 | 128,897.93 | 128,897.93 | 128,897.93 | - |
30 abr 2024 | 127,878.47 | 127,878.47 | 127,878.47 | 127,878.47 | 127,878.47 | - |
29 abr 2024 | 128,663.94 | 128,663.94 | 128,663.94 | 128,663.94 | 128,663.94 | - |
26 abr 2024 | 128,642.38 | 128,642.38 | 128,642.38 | 128,642.38 | 128,642.38 | - |
25 abr 2024 | 127,569.06 | 127,569.06 | 127,569.06 | 127,569.06 | 127,569.06 | - |
24 abr 2024 | 128,186.44 | 128,186.44 | 128,186.44 | 128,186.44 | 128,186.44 | - |
23 abr 2024 | 128,718.88 | 128,718.88 | 128,718.88 | 128,718.88 | 128,718.88 | - |
22 abr 2024 | 126,965.26 | 126,965.26 | 126,965.26 | 126,965.26 | 126,965.26 | - |
19 abr 2024 | 125,432.07 | 125,432.07 | 125,432.07 | 125,432.07 | 125,432.07 | - |
18 abr 2024 | 124,929.32 | 124,929.32 | 124,929.32 | 124,929.32 | 124,929.32 | - |
17 abr 2024 | 124,286.30 | 124,286.30 | 124,286.30 | 124,286.30 | 124,286.30 | - |
16 abr 2024 | 123,680.37 | 123,680.37 | 123,680.37 | 123,680.37 | 123,680.37 | - |
15 abr 2024 | 125,550.76 | 125,550.76 | 125,550.76 | 125,550.76 | 125,550.76 | - |
12 abr 2024 | 125,930.39 | 125,930.39 | 125,930.39 | 125,930.39 | 125,930.39 | - |
11 abr 2024 | 127,108.16 | 127,108.16 | 127,108.16 | 127,108.16 | 127,108.16 | - |
10 abr 2024 | 127,916.93 | 127,916.93 | 127,916.93 | 127,916.93 | 127,916.93 | - |
09 abr 2024 | 127,924.91 | 127,924.91 | 127,924.91 | 127,924.91 | 127,924.91 | - |
08 abr 2024 | 128,578.08 | 128,578.08 | 128,578.08 | 128,578.08 | 128,578.08 | - |
05 abr 2024 | 127,764.75 | 127,764.75 | 127,764.75 | 127,764.75 | 127,764.75 | - |
04 abr 2024 | 127,562.80 | 127,562.80 | 127,562.80 | 127,562.80 | 127,562.80 | - |
03 abr 2024 | 127,993.75 | 127,993.75 | 127,993.75 | 127,993.75 | 127,993.75 | - |
02 abr 2024 | 127,756.14 | 127,756.14 | 127,756.14 | 127,756.14 | 127,756.14 | - |
28 mar 2024 | 128,639.74 | 128,639.74 | 128,639.74 | 128,639.74 | 128,639.74 | - |
27 mar 2024 | 127,667.57 | 127,667.57 | 127,667.57 | 127,667.57 | 127,667.57 | - |
26 mar 2024 | 127,218.95 | 127,218.95 | 127,218.95 | 127,218.95 | 127,218.95 | - |
25 mar 2024 | 126,518.43 | 126,518.43 | 126,518.43 | 126,518.43 | 126,518.43 | - |
22 mar 2024 | 126,629.09 | 126,629.09 | 126,629.09 | 126,629.09 | 126,629.09 | - |
21 mar 2024 | 127,475.82 | 127,475.82 | 127,475.82 | 127,475.82 | 127,475.82 | - |
20 mar 2024 | 125,883.02 | 125,883.02 | 125,883.02 | 125,883.02 | 125,883.02 | - |
19 mar 2024 | 124,946.09 | 124,946.09 | 124,946.09 | 124,946.09 | 124,946.09 | - |
18 mar 2024 | 124,372.39 | 124,372.39 | 124,372.39 | 124,372.39 | 124,372.39 | - |
15 mar 2024 | 123,892.09 | 123,892.09 | 123,892.09 | 123,892.09 | 123,892.09 | - |
14 mar 2024 | 123,291.89 | 123,291.89 | 123,291.89 | 123,291.89 | 123,291.89 | - |
13 mar 2024 | 123,778.25 | 123,778.25 | 123,778.25 | 123,778.25 | 123,778.25 | - |
12 mar 2024 | 123,453.11 | 123,453.11 | 123,453.11 | 123,453.11 | 123,453.11 | - |
11 mar 2024 | 121,721.81 | 121,721.81 | 121,721.81 | 121,721.81 | 121,721.81 | - |
08 mar 2024 | 121,444.91 | 121,444.91 | 121,444.91 | 121,444.91 | 121,444.91 | - |
07 mar 2024 | 121,123.11 | 121,123.11 | 121,123.11 | 121,123.11 | 121,123.11 | - |
06 mar 2024 | 120,783.01 | 120,783.01 | 120,783.01 | 120,783.01 | 120,783.01 | - |
05 mar 2024 | 120,124.77 | 120,124.77 | 120,124.77 | 120,124.77 | 120,124.77 | - |
04 mar 2024 | 120,189.19 | 120,189.19 | 120,189.19 | 120,189.19 | 120,189.19 | - |
01 mar 2024 | 120,090.97 | 120,090.97 | 120,090.97 | 120,090.97 | 120,090.97 | - |
29 feb 2024 | 119,986.24 | 119,986.24 | 119,986.24 | 119,986.24 | 119,986.24 | - |
28 feb 2024 | 119,776.14 | 119,776.14 | 119,776.14 | 119,776.14 | 119,776.14 | - |
27 feb 2024 | 119,500.88 | 119,500.88 | 119,500.88 | 119,500.88 | 119,500.88 | - |
26 feb 2024 | 118,955.31 | 118,955.31 | 118,955.31 | 118,955.31 | 118,955.31 | - |
23 feb 2024 | 119,446.75 | 119,446.75 | 119,446.75 | 119,446.75 | 119,446.75 | - |
22 feb 2024 | 118,578.65 | 118,578.65 | 118,578.65 | 118,578.65 | 118,578.65 | - |
21 feb 2024 | 117,125.31 | 117,125.31 | 117,125.31 | 117,125.31 | 117,125.31 | - |
20 feb 2024 | 117,100.80 | 117,100.80 | 117,100.80 | 117,100.80 | 117,100.80 | - |
19 feb 2024 | 117,362.42 | 117,362.42 | 117,362.42 | 117,362.42 | 117,362.42 | - |
16 feb 2024 | 117,332.38 | 117,332.38 | 117,332.38 | 117,332.38 | 117,332.38 | - |
15 feb 2024 | 117,251.57 | 117,251.57 | 117,251.57 | 117,251.57 | 117,251.57 | - |
14 feb 2024 | 116,058.97 | 116,058.97 | 116,058.97 | 116,058.97 | 116,058.97 | - |
13 feb 2024 | 115,374.06 | 115,374.06 | 115,374.06 | 115,374.06 | 115,374.06 | - |
12 feb 2024 | 116,544.56 | 116,544.56 | 116,544.56 | 116,544.56 | 116,544.56 | - |
09 feb 2024 | 115,325.07 | 115,325.07 | 115,325.07 | 115,325.07 | 115,325.07 | - |
08 feb 2024 | 115,301.27 | 115,301.27 | 115,301.27 | 115,301.27 | 115,301.27 | - |
07 feb 2024 | 115,830.33 | 115,830.33 | 115,830.33 | 115,830.33 | 115,830.33 | - |
06 feb 2024 | 116,215.49 | 116,215.49 | 116,215.49 | 116,215.49 | 116,215.49 | - |
05 feb 2024 | 115,967.68 | 115,967.68 | 115,967.68 | 115,967.68 | 115,967.68 | - |
02 feb 2024 | 115,992.78 | 115,992.78 | 115,992.78 | 115,992.78 | 115,992.78 | - |
01 feb 2024 | 115,447.02 | 115,447.02 | 115,447.02 | 115,447.02 | 115,447.02 | - |
31 ene 2024 | 116,411.94 | 116,411.94 | 116,411.94 | 116,411.94 | 116,411.94 | - |
30 ene 2024 | 116,995.85 | 116,995.85 | 116,995.85 | 116,995.85 | 116,995.85 | - |
29 ene 2024 | 116,368.10 | 116,368.10 | 116,368.10 | 116,368.10 | 116,368.10 | - |
26 ene 2024 | 115,857.82 | 115,857.82 | 115,857.82 | 115,857.82 | 115,857.82 | - |
25 ene 2024 | 115,329.48 | 115,329.48 | 115,329.48 | 115,329.48 | 115,329.48 | - |
24 ene 2024 | 114,989.12 | 114,989.12 | 114,989.12 | 114,989.12 | 114,989.12 | - |
23 ene 2024 | 114,264.59 | 114,264.59 | 114,264.59 | 114,264.59 | 114,264.59 | - |
22 ene 2024 | 114,022.32 | 114,022.32 | 114,022.32 | 114,022.32 | 114,022.32 | - |
19 ene 2024 | 113,466.30 | 113,466.30 | 113,466.30 | 113,466.30 | 113,466.30 | - |
18 ene 2024 | 112,688.38 | 112,688.38 | 112,688.38 | 112,688.38 | 112,688.38 | - |
17 ene 2024 | 112,075.37 | 112,075.37 | 112,075.37 | 112,075.37 | 112,075.37 | - |
16 ene 2024 | 112,598.10 | 112,598.10 | 112,598.10 | 112,598.10 | 112,598.10 | - |
15 ene 2024 | 113,169.13 | 113,169.13 | 113,169.13 | 113,169.13 | 113,169.13 | - |
12 ene 2024 | 113,135.53 | 113,135.53 | 113,135.53 | 113,135.53 | 113,135.53 | - |
11 ene 2024 | 113,021.64 | 113,021.64 | 113,021.64 | 113,021.64 | 113,021.64 | - |
10 ene 2024 | 113,659.02 | 113,659.02 | 113,659.02 | 113,659.02 | 113,659.02 | - |
09 ene 2024 | 114,141.17 | 114,141.17 | 114,141.17 | 114,141.17 | 114,141.17 | - |
08 ene 2024 | 114,931.64 | 114,931.64 | 114,931.64 | 114,931.64 | 114,931.64 | - |
05 ene 2024 | 114,385.97 | 114,385.97 | 114,385.97 | 114,385.97 | 114,385.97 | - |
04 ene 2024 | 113,972.08 | 113,972.08 | 113,972.08 | 113,972.08 | 113,972.08 | - |
03 ene 2024 | 113,050.52 | 113,050.52 | 113,050.52 | 113,050.52 | 113,050.52 | - |
02 ene 2024 | 114,355.39 | 114,355.39 | 114,355.39 | 114,355.39 | 114,355.39 | - |
29 dic 2023 | 113,719.17 | 113,719.17 | 113,719.17 | 113,719.17 | 113,719.17 | - |
28 dic 2023 | 113,472.54 | 113,472.54 | 113,472.54 | 113,472.54 | 113,472.54 | - |
27 dic 2023 | 113,506.46 | 113,506.46 | 113,506.46 | 113,506.46 | 113,506.46 | - |
22 dic 2023 | 113,130.12 | 113,130.12 | 113,130.12 | 113,130.12 | 113,130.12 | - |
21 dic 2023 | 112,930.82 | 112,930.82 | 112,930.82 | 112,930.82 | 112,930.82 | - |
20 dic 2023 | 112,567.51 | 112,567.51 | 112,567.51 | 112,567.51 | 112,567.51 | - |
19 dic 2023 | 113,206.25 | 113,206.25 | 113,206.25 | 113,206.25 | 113,206.25 | - |
18 dic 2023 | 112,843.30 | 112,843.30 | 112,843.30 | 112,843.30 | 112,843.30 | - |
15 dic 2023 | 112,925.30 | 112,925.30 | 112,925.30 | 112,925.30 | 112,925.30 | - |
14 dic 2023 | 112,706.77 | 112,706.77 | 112,706.77 | 112,706.77 | 112,706.77 | - |
13 dic 2023 | 112,109.03 | 112,109.03 | 112,109.03 | 112,109.03 | 112,109.03 | - |
12 dic 2023 | 111,584.12 | 111,584.12 | 111,584.12 | 111,584.12 | 111,584.12 | - |
11 dic 2023 | 111,891.33 | 111,891.33 | 111,891.33 | 111,891.33 | 111,891.33 | - |
08 dic 2023 | 111,614.96 | 111,614.96 | 111,614.96 | 111,614.96 | 111,614.96 | - |
*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. |