Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | - | - | - | - | - | - |
21 may 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
20 may 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
17 may 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
16 may 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
15 may 2024 | 97.39 | 97.39 | 97.39 | 97.39 | 97.39 | - |
14 may 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | - |
13 may 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
10 may 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
09 may 2024 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | - |
08 may 2024 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | - |
07 may 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
02 may 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | - |
01 may 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
30 abr 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
29 abr 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
26 abr 2024 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | - |
25 abr 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
24 abr 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | - |
23 abr 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
22 abr 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
19 abr 2024 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | - |
18 abr 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
17 abr 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
16 abr 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | - |
15 abr 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
12 abr 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
11 abr 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
10 abr 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
09 abr 2024 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | - |
08 abr 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
05 abr 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
04 abr 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
03 abr 2024 | 96.73 | 96.73 | 96.73 | 96.73 | 96.73 | - |
02 abr 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - |
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | - |
27 mar 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
26 mar 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
25 mar 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
22 mar 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
21 mar 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
20 mar 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
19 mar 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | - |
14 mar 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | - |
13 mar 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
12 mar 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
11 mar 2024 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | - |
08 mar 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | - |
07 mar 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
06 mar 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
05 mar 2024 | 96.53 | 96.53 | 96.53 | 96.53 | 96.53 | - |
04 mar 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
01 mar 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
29 feb 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
28 feb 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - |
27 feb 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
26 feb 2024 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | - |
23 feb 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
22 feb 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - |
21 feb 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | - |
20 feb 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
16 feb 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
15 feb 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | - |
14 feb 2024 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | - |
13 feb 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | - |
12 feb 2024 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | - |
09 feb 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | - |
08 feb 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
07 feb 2024 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | - |
06 feb 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | - |
01 feb 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
31 ene 2024 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | - |
30 ene 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | - |
29 ene 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | - |
26 ene 2024 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | - |
25 ene 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | - |
24 ene 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
23 ene 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
22 ene 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
19 ene 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | - |
18 ene 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
17 ene 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
16 ene 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | - |
12 ene 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
11 ene 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
10 ene 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
09 ene 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
08 ene 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
05 ene 2024 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | - |
04 ene 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - |
03 ene 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - |
02 ene 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
*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. |