Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
15 may 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
14 may 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | - |
13 may 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | - |
10 may 2024 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | - |
06 may 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | - |
03 may 2024 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - |
02 may 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
30 abr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
29 abr 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
26 abr 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
25 abr 2024 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - |
24 abr 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | - |
23 abr 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
22 abr 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | - |
19 abr 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
18 abr 2024 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | - |
17 abr 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
16 abr 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
15 abr 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | - |
12 abr 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | - |
11 abr 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | - |
10 abr 2024 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | - |
09 abr 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | - |
08 abr 2024 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | - |
05 abr 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
04 abr 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
03 abr 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
02 abr 2024 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | - |
28 mar 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
27 mar 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | - |
26 mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
25 mar 2024 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | - |
22 mar 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
21 mar 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
20 mar 2024 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | - |
19 mar 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
18 mar 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | - |
15 mar 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
14 mar 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | - |
13 mar 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | - |
12 mar 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
11 mar 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
08 mar 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | - |
07 mar 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | - |
06 mar 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - |
05 mar 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
04 mar 2024 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | - |
01 mar 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
29 feb 2024 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | - |
28 feb 2024 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | - |
27 feb 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
26 feb 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | - |
23 feb 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | - |
22 feb 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | - |
21 feb 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | - |
20 feb 2024 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | - |
19 feb 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | - |
16 feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
15 feb 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | - |
14 feb 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | - |
13 feb 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - |
12 feb 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - |
09 feb 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | - |
08 feb 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
07 feb 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | - |
06 feb 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
05 feb 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
02 feb 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | - |
01 feb 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | - |
31 ene 2024 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | - |
30 ene 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
29 ene 2024 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | - |
26 ene 2024 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | - |
25 ene 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | - |
24 ene 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
23 ene 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | - |
22 ene 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | - |
19 ene 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | - |
18 ene 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
17 ene 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
16 ene 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | - |
15 ene 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | - |
12 ene 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - |
11 ene 2024 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | - |
10 ene 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | - |
09 ene 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | - |
08 ene 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
05 ene 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | - |
04 ene 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | - |
03 ene 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | - |
02 ene 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
29 dic 2023 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
28 dic 2023 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | - |
*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. |