Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
29 may 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
28 may 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | - |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
23 may 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
22 may 2024 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | - |
21 may 2024 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | - |
20 may 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | - |
17 may 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
16 may 2024 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | - |
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
13 may 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - |
08 may 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
07 may 2024 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | - |
06 may 2024 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | - |
03 may 2024 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - |
02 may 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | - |
30 abr 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
29 abr 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | - |
26 abr 2024 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | - |
25 abr 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | - |
24 abr 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - |
23 abr 2024 | - | - | - | - | - | - |
22 abr 2024 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | - |
19 abr 2024 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | - |
18 abr 2024 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | - |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
15 abr 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
12 abr 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
11 abr 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
10 abr 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
09 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
05 abr 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
04 abr 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - |
03 abr 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
02 abr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
28 mar 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
27 mar 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
26 mar 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
25 mar 2024 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | - |
22 mar 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
21 mar 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
20 mar 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
19 mar 2024 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | - |
18 mar 2024 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | - |
15 mar 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
14 mar 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
13 mar 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
12 mar 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
11 mar 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
08 mar 2024 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - |
07 mar 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
06 mar 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
05 mar 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
04 mar 2024 | 104.49 | 104.49 | 104.49 | 104.49 | 104.49 | - |
01 mar 2024 | - | - | - | - | - | - |
29 feb 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
28 feb 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
27 feb 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
26 feb 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
23 feb 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
22 feb 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
21 feb 2024 | - | - | - | - | - | - |
20 feb 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
15 feb 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
14 feb 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
13 feb 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
12 feb 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
09 feb 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
08 feb 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
07 feb 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | - |
06 feb 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
05 feb 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
02 feb 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
01 feb 2024 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | - |
31 ene 2024 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - |
30 ene 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
29 ene 2024 | - | - | - | - | - | - |
26 ene 2024 | 95.91 | 95.91 | 95.91 | 95.91 | 95.91 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 96.53 | 96.53 | 96.53 | 96.53 | 96.53 | - |
23 ene 2024 | - | - | - | - | - | - |
22 ene 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
19 ene 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | - |
18 ene 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | - |
17 ene 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | - |
16 ene 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | - |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | - |
11 ene 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
10 ene 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | - |
*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. |