Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | - |
12 jun 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | - |
11 jun 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
10 jun 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
07 jun 2024 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | - |
06 jun 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | - |
05 jun 2024 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | - |
04 jun 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
03 jun 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
31 may 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | - |
30 may 2024 | - | - | - | - | - | - |
29 may 2024 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | - |
28 may 2024 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | - |
24 may 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
23 may 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
22 may 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
21 may 2024 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
16 may 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | - |
15 may 2024 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | - |
14 may 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
13 may 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | - |
10 may 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
07 may 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | - |
06 may 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
03 may 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
02 may 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | - |
29 abr 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
26 abr 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | - |
25 abr 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | - |
24 abr 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
23 abr 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | - |
22 abr 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | - |
19 abr 2024 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | - |
18 abr 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | - |
17 abr 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
16 abr 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | - |
15 abr 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | - |
12 abr 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
11 abr 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | - |
10 abr 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | - |
09 abr 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
08 abr 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
05 abr 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
04 abr 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | - |
03 abr 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
02 abr 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | - |
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
27 mar 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | - |
26 mar 2024 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | - |
25 mar 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | - |
22 mar 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | - |
21 mar 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | - |
20 mar 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - |
19 mar 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
18 mar 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
15 mar 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
14 mar 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | - |
13 mar 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
12 mar 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
11 mar 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | - |
08 mar 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | - |
07 mar 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
06 mar 2024 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | - |
05 mar 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
04 mar 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | - |
01 mar 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
29 feb 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | - |
28 feb 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
27 feb 2024 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | - |
26 feb 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
23 feb 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
22 feb 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
21 feb 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
20 feb 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
20 feb 2024 | 3.35 Dividendo | |||||
16 feb 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 86.10 | - |
15 feb 2024 | 89.49 | 89.49 | 89.49 | 89.49 | 86.14 | - |
14 feb 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 85.87 | - |
13 feb 2024 | 89.04 | 89.04 | 89.04 | 89.04 | 85.71 | - |
12 feb 2024 | 89.52 | 89.52 | 89.52 | 89.52 | 86.17 | - |
09 feb 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 86.09 | - |
08 feb 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 86.10 | - |
07 feb 2024 | 89.52 | 89.52 | 89.52 | 89.52 | 86.17 | - |
06 feb 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 86.09 | - |
05 feb 2024 | 89.15 | 89.15 | 89.15 | 89.15 | 85.81 | - |
02 feb 2024 | 89.67 | 89.67 | 89.67 | 89.67 | 86.31 | - |
01 feb 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 86.66 | - |
31 ene 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 86.55 | - |
30 ene 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 86.39 | - |
29 ene 2024 | 90.04 | 90.04 | 90.04 | 90.04 | 86.67 | - |
26 ene 2024 | 89.33 | 89.33 | 89.33 | 89.33 | 85.98 | - |
25 ene 2024 | - | - | - | - | - | - |
*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. |