Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | 120,693.14 | 120,693.14 | 120,693.14 | 120,693.14 | 120,693.14 | - |
03 may 2024 | 120,159.51 | 120,159.51 | 120,159.51 | 120,159.51 | 120,159.51 | - |
02 may 2024 | 119,618.18 | 119,618.18 | 119,618.18 | 119,618.18 | 119,618.18 | - |
30 abr 2024 | 120,280.26 | 120,280.26 | 120,280.26 | 120,280.26 | 120,280.26 | - |
29 abr 2024 | 120,845.12 | 120,845.12 | 120,845.12 | 120,845.12 | 120,845.12 | - |
26 abr 2024 | 120,994.54 | 120,994.54 | 120,994.54 | 120,994.54 | 120,994.54 | - |
25 abr 2024 | 119,671.83 | 119,671.83 | 119,671.83 | 119,671.83 | 119,671.83 | - |
24 abr 2024 | 120,344.26 | 120,344.26 | 120,344.26 | 120,344.26 | 120,344.26 | - |
23 abr 2024 | 120,323.07 | 120,323.07 | 120,323.07 | 120,323.07 | 120,323.07 | - |
22 abr 2024 | 118,968.15 | 118,968.15 | 118,968.15 | 118,968.15 | 118,968.15 | - |
19 abr 2024 | 118,178.59 | 118,178.59 | 118,178.59 | 118,178.59 | 118,178.59 | - |
18 abr 2024 | 118,646.12 | 118,646.12 | 118,646.12 | 118,646.12 | 118,646.12 | - |
17 abr 2024 | 118,399.76 | 118,399.76 | 118,399.76 | 118,399.76 | 118,399.76 | - |
16 abr 2024 | 118,527.87 | 118,527.87 | 118,527.87 | 118,527.87 | 118,527.87 | - |
15 abr 2024 | 119,989.86 | 119,989.86 | 119,989.86 | 119,989.86 | 119,989.86 | - |
12 abr 2024 | 119,565.25 | 119,565.25 | 119,565.25 | 119,565.25 | 119,565.25 | - |
11 abr 2024 | 119,600.64 | 119,600.64 | 119,600.64 | 119,600.64 | 119,600.64 | - |
10 abr 2024 | 119,598.31 | 119,598.31 | 119,598.31 | 119,598.31 | 119,598.31 | - |
09 abr 2024 | 119,337.65 | 119,337.65 | 119,337.65 | 119,337.65 | 119,337.65 | - |
08 abr 2024 | 120,096.24 | 120,096.24 | 120,096.24 | 120,096.24 | 120,096.24 | - |
05 abr 2024 | 119,488.07 | 119,488.07 | 119,488.07 | 119,488.07 | 119,488.07 | - |
04 abr 2024 | 120,359.03 | 120,359.03 | 120,359.03 | 120,359.03 | 120,359.03 | - |
03 abr 2024 | 120,196.92 | 120,196.92 | 120,196.92 | 120,196.92 | 120,196.92 | - |
02 abr 2024 | 119,956.83 | 119,956.83 | 119,956.83 | 119,956.83 | 119,956.83 | - |
28 mar 2024 | 120,962.14 | 120,962.14 | 120,962.14 | 120,962.14 | 120,962.14 | - |
27 mar 2024 | 120,919.99 | 120,919.99 | 120,919.99 | 120,919.99 | 120,919.99 | - |
26 mar 2024 | 120,789.64 | 120,789.64 | 120,789.64 | 120,789.64 | 120,789.64 | - |
25 mar 2024 | 120,596.88 | 120,596.88 | 120,596.88 | 120,596.88 | 120,596.88 | - |
22 mar 2024 | 120,716.41 | 120,716.41 | 120,716.41 | 120,716.41 | 120,716.41 | - |
21 mar 2024 | 120,674.95 | 120,674.95 | 120,674.95 | 120,674.95 | 120,674.95 | - |
20 mar 2024 | 119,596.15 | 119,596.15 | 119,596.15 | 119,596.15 | 119,596.15 | - |
19 mar 2024 | 119,372.56 | 119,372.56 | 119,372.56 | 119,372.56 | 119,372.56 | - |
18 mar 2024 | 119,049.88 | 119,049.88 | 119,049.88 | 119,049.88 | 119,049.88 | - |
15 mar 2024 | 119,048.23 | 119,048.23 | 119,048.23 | 119,048.23 | 119,048.23 | - |
14 mar 2024 | 119,662.01 | 119,662.01 | 119,662.01 | 119,662.01 | 119,662.01 | - |
13 mar 2024 | 119,841.60 | 119,841.60 | 119,841.60 | 119,841.60 | 119,841.60 | - |
12 mar 2024 | 119,672.79 | 119,672.79 | 119,672.79 | 119,672.79 | 119,672.79 | - |
11 mar 2024 | 118,715.70 | 118,715.70 | 118,715.70 | 118,715.70 | 118,715.70 | - |
08 mar 2024 | 119,205.30 | 119,205.30 | 119,205.30 | 119,205.30 | 119,205.30 | - |
07 mar 2024 | 119,342.33 | 119,342.33 | 119,342.33 | 119,342.33 | 119,342.33 | - |
06 mar 2024 | 117,859.02 | 117,859.02 | 117,859.02 | 117,859.02 | 117,859.02 | - |
05 mar 2024 | 117,242.48 | 117,242.48 | 117,242.48 | 117,242.48 | 117,242.48 | - |
04 mar 2024 | 117,693.82 | 117,693.82 | 117,693.82 | 117,693.82 | 117,693.82 | - |
01 mar 2024 | 117,418.78 | 117,418.78 | 117,418.78 | 117,418.78 | 117,418.78 | - |
29 feb 2024 | 116,362.10 | 116,362.10 | 116,362.10 | 116,362.10 | 116,362.10 | - |
28 feb 2024 | 116,987.04 | 116,987.04 | 116,987.04 | 116,987.04 | 116,987.04 | - |
27 feb 2024 | 117,162.51 | 117,162.51 | 117,162.51 | 117,162.51 | 117,162.51 | - |
26 feb 2024 | 117,004.06 | 117,004.06 | 117,004.06 | 117,004.06 | 117,004.06 | - |
23 feb 2024 | 117,344.47 | 117,344.47 | 117,344.47 | 117,344.47 | 117,344.47 | - |
22 feb 2024 | 116,650.29 | 116,650.29 | 116,650.29 | 116,650.29 | 116,650.29 | - |
21 feb 2024 | 115,269.67 | 115,269.67 | 115,269.67 | 115,269.67 | 115,269.67 | - |
20 feb 2024 | 115,211.77 | 115,211.77 | 115,211.77 | 115,211.77 | 115,211.77 | - |
19 feb 2024 | 115,281.38 | 115,281.38 | 115,281.38 | 115,281.38 | 115,281.38 | - |
16 feb 2024 | 115,216.17 | 115,216.17 | 115,216.17 | 115,216.17 | 115,216.17 | - |
15 feb 2024 | 114,737.25 | 114,737.25 | 114,737.25 | 114,737.25 | 114,737.25 | - |
14 feb 2024 | 114,121.14 | 114,121.14 | 114,121.14 | 114,121.14 | 114,121.14 | - |
13 feb 2024 | 113,602.52 | 113,602.52 | 113,602.52 | 113,602.52 | 113,602.52 | - |
12 feb 2024 | 114,663.94 | 114,663.94 | 114,663.94 | 114,663.94 | 114,663.94 | - |
09 feb 2024 | 114,237.55 | 114,237.55 | 114,237.55 | 114,237.55 | 114,237.55 | - |
08 feb 2024 | 114,027.38 | 114,027.38 | 114,027.38 | 114,027.38 | 114,027.38 | - |
07 feb 2024 | 114,030.73 | 114,030.73 | 114,030.73 | 114,030.73 | 114,030.73 | - |
06 feb 2024 | 114,211.43 | 114,211.43 | 114,211.43 | 114,211.43 | 114,211.43 | - |
05 feb 2024 | 113,488.74 | 113,488.74 | 113,488.74 | 113,488.74 | 113,488.74 | - |
02 feb 2024 | 113,369.72 | 113,369.72 | 113,369.72 | 113,369.72 | 113,369.72 | - |
01 feb 2024 | 113,655.02 | 113,655.02 | 113,655.02 | 113,655.02 | 113,655.02 | - |
31 ene 2024 | 113,956.79 | 113,956.79 | 113,956.79 | 113,956.79 | 113,956.79 | - |
30 ene 2024 | 113,971.30 | 113,971.30 | 113,971.30 | 113,971.30 | 113,971.30 | - |
29 ene 2024 | 113,793.55 | 113,793.55 | 113,793.55 | 113,793.55 | 113,793.55 | - |
26 ene 2024 | 113,576.91 | 113,576.91 | 113,576.91 | 113,576.91 | 113,576.91 | - |
25 ene 2024 | 112,124.85 | 112,124.85 | 112,124.85 | 112,124.85 | 112,124.85 | - |
24 ene 2024 | 112,141.25 | 112,141.25 | 112,141.25 | 112,141.25 | 112,141.25 | - |
23 ene 2024 | 110,892.64 | 110,892.64 | 110,892.64 | 110,892.64 | 110,892.64 | - |
22 ene 2024 | 111,335.44 | 111,335.44 | 111,335.44 | 111,335.44 | 111,335.44 | - |
19 ene 2024 | 110,579.49 | 110,579.49 | 110,579.49 | 110,579.49 | 110,579.49 | - |
18 ene 2024 | 110,616.92 | 110,616.92 | 110,616.92 | 110,616.92 | 110,616.92 | - |
17 ene 2024 | 109,931.97 | 109,931.97 | 109,931.97 | 109,931.97 | 109,931.97 | - |
16 ene 2024 | 111,088.64 | 111,088.64 | 111,088.64 | 111,088.64 | 111,088.64 | - |
15 ene 2024 | 111,357.95 | 111,357.95 | 111,357.95 | 111,357.95 | 111,357.95 | - |
12 ene 2024 | 111,881.74 | 111,881.74 | 111,881.74 | 111,881.74 | 111,881.74 | - |
11 ene 2024 | 111,041.80 | 111,041.80 | 111,041.80 | 111,041.80 | 111,041.80 | - |
10 ene 2024 | 111,566.95 | 111,566.95 | 111,566.95 | 111,566.95 | 111,566.95 | - |
09 ene 2024 | 111,441.37 | 111,441.37 | 111,441.37 | 111,441.37 | 111,441.37 | - |
08 ene 2024 | 111,680.60 | 111,680.60 | 111,680.60 | 111,680.60 | 111,680.60 | - |
05 ene 2024 | 111,224.31 | 111,224.31 | 111,224.31 | 111,224.31 | 111,224.31 | - |
04 ene 2024 | 111,753.52 | 111,753.52 | 111,753.52 | 111,753.52 | 111,753.52 | - |
03 ene 2024 | 111,143.86 | 111,143.86 | 111,143.86 | 111,143.86 | 111,143.86 | - |
02 ene 2024 | 111,994.79 | 111,994.79 | 111,994.79 | 111,994.79 | 111,994.79 | - |
29 dic 2023 | 112,341.98 | 112,341.98 | 112,341.98 | 112,341.98 | 112,341.98 | - |
28 dic 2023 | 112,050.27 | 112,050.27 | 112,050.27 | 112,050.27 | 112,050.27 | - |
27 dic 2023 | 112,336.58 | 112,336.58 | 112,336.58 | 112,336.58 | 112,336.58 | - |
22 dic 2023 | 112,051.87 | 112,051.87 | 112,051.87 | 112,051.87 | 112,051.87 | - |
21 dic 2023 | 111,962.75 | 111,962.75 | 111,962.75 | 111,962.75 | 111,962.75 | - |
20 dic 2023 | 112,074.05 | 112,074.05 | 112,074.05 | 112,074.05 | 112,074.05 | - |
19 dic 2023 | 111,891.97 | 111,891.97 | 111,891.97 | 111,891.97 | 111,891.97 | - |
18 dic 2023 | 111,637.54 | 111,637.54 | 111,637.54 | 111,637.54 | 111,637.54 | - |
15 dic 2023 | 111,908.98 | 111,908.98 | 111,908.98 | 111,908.98 | 111,908.98 | - |
14 dic 2023 | 111,867.87 | 111,867.87 | 111,867.87 | 111,867.87 | 111,867.87 | - |
*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. |