Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | - | - | - | - | - | - |
26 jun 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
25 jun 2024 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | - |
24 jun 2024 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | - |
21 jun 2024 | 95.91 | 95.91 | 95.91 | 95.91 | 95.91 | - |
20 jun 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | - |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | - |
17 jun 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
14 jun 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
13 jun 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
12 jun 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - |
11 jun 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
10 jun 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
07 jun 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
06 jun 2024 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | - |
05 jun 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
04 jun 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | - |
03 jun 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
31 may 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
30 may 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
29 may 2024 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | - |
28 may 2024 | - | - | - | - | - | - |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
23 may 2024 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | - |
22 may 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
21 may 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | - |
16 may 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
15 may 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
14 may 2024 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | - |
14 may 2024 | 0.82 Dividendo | |||||
13 may 2024 | 96.19 | 96.19 | 96.19 | 96.19 | 95.37 | - |
10 may 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 95.39 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 95.32 | - |
07 may 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 95.28 | - |
06 may 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 95.34 | - |
03 may 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 95.22 | - |
02 may 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 94.98 | - |
30 abr 2024 | 95.61 | 95.61 | 95.61 | 95.61 | 94.80 | - |
29 abr 2024 | 95.61 | 95.61 | 95.61 | 95.61 | 94.79 | - |
26 abr 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 94.76 | - |
25 abr 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 94.73 | - |
24 abr 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 94.83 | - |
23 abr 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 94.72 | - |
22 abr 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 94.57 | - |
19 abr 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 94.49 | - |
18 abr 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 94.44 | - |
17 abr 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 94.06 | - |
16 abr 2024 | 95.23 | 95.23 | 95.23 | 95.23 | 94.42 | - |
15 abr 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 94.57 | - |
12 abr 2024 | - | - | - | - | - | - |
11 abr 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 94.53 | - |
10 abr 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 94.65 | - |
09 abr 2024 | 95.59 | 95.59 | 95.59 | 95.59 | 94.78 | - |
09 abr 2024 | 1.26 Dividendo | |||||
08 abr 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 94.65 | - |
05 abr 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 94.64 | - |
04 abr 2024 | 96.87 | 96.87 | 96.87 | 96.87 | 94.79 | - |
03 abr 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 94.81 | - |
02 abr 2024 | 96.89 | 96.89 | 96.89 | 96.89 | 94.81 | - |
28 mar 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 94.88 | - |
27 mar 2024 | 96.89 | 96.89 | 96.89 | 96.89 | 94.82 | - |
26 mar 2024 | 96.87 | 96.87 | 96.87 | 96.87 | 94.80 | - |
25 mar 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 94.94 | - |
22 mar 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 94.84 | - |
21 mar 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 95.04 | - |
20 mar 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 95.47 | - |
19 mar 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 95.80 | - |
18 mar 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 95.78 | - |
15 mar 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 95.72 | - |
14 mar 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 95.62 | - |
13 mar 2024 | 97.67 | 97.67 | 97.67 | 97.67 | 95.57 | - |
12 mar 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 95.52 | - |
11 mar 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 95.52 | - |
08 mar 2024 | 97.57 | 97.57 | 97.57 | 97.57 | 95.48 | - |
07 mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 95.41 | - |
06 mar 2024 | 97.33 | 97.33 | 97.33 | 97.33 | 95.24 | - |
05 mar 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 95.21 | - |
04 mar 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 95.19 | - |
01 mar 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 95.07 | - |
29 feb 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 94.98 | - |
28 feb 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 94.91 | - |
27 feb 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 94.86 | - |
26 feb 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 94.87 | - |
23 feb 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 94.85 | - |
22 feb 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 94.80 | - |
21 feb 2024 | 96.77 | 96.77 | 96.77 | 96.77 | 94.69 | - |
20 feb 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 94.74 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 94.57 | - |
15 feb 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 94.58 | - |
14 feb 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 94.50 | - |
13 feb 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 94.48 | - |
12 feb 2024 | 96.68 | 96.68 | 96.68 | 96.68 | 94.60 | - |
09 feb 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 94.58 | - |
08 feb 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. |