Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | - |
29 abr 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
26 abr 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
25 abr 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | - |
24 abr 2024 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | - |
23 abr 2024 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | - |
22 abr 2024 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | - |
19 abr 2024 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | - |
18 abr 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | - |
17 abr 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | - |
16 abr 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
15 abr 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | - |
12 abr 2024 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | - |
11 abr 2024 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | - |
10 abr 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | - |
09 abr 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
08 abr 2024 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | - |
05 abr 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | - |
04 abr 2024 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | - |
03 abr 2024 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | - |
02 abr 2024 | 90.27 | 90.27 | 90.27 | 90.27 | 90.27 | - |
28 mar 2024 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | - |
25 mar 2024 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | - |
22 mar 2024 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | - |
21 mar 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | - |
20 mar 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | - |
19 mar 2024 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | - |
18 mar 2024 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | - |
15 mar 2024 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | - |
14 mar 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | - |
13 mar 2024 | 90.29 | 90.29 | 90.29 | 90.29 | 90.29 | - |
12 mar 2024 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | - |
11 mar 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | - |
08 mar 2024 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | - |
07 mar 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | - |
06 mar 2024 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | - |
05 mar 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | - |
04 mar 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
01 mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
29 feb 2024 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | - |
28 feb 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | - |
27 feb 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | - |
26 feb 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
23 feb 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | - |
22 feb 2024 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | - |
21 feb 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
20 feb 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | - |
19 feb 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - |
16 feb 2024 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | - |
15 feb 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | - |
14 feb 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | - |
13 feb 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
12 feb 2024 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | - |
09 feb 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | - |
02 feb 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
01 feb 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | - |
31 ene 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | - |
30 ene 2024 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | - |
29 ene 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
26 ene 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | - | - | - | - | - | - |
23 ene 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - |
22 ene 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - |
19 ene 2024 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | - |
18 ene 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | - |
17 ene 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | - |
16 ene 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
15 ene 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | - |
12 ene 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | - |
11 ene 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | - |
10 ene 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
09 ene 2024 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | - |
08 ene 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | - | - | - | - | - | - |
29 dic 2023 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | - |
28 dic 2023 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | - |
27 dic 2023 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | - |
22 dic 2023 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | - |
21 dic 2023 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
20 dic 2023 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
19 dic 2023 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | - |
18 dic 2023 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
15 dic 2023 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | - |
14 dic 2023 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | - |
13 dic 2023 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | - |
12 dic 2023 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | - |
11 dic 2023 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
08 dic 2023 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
07 dic 2023 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | - |
*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. |