Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | - | - | - | - | - | - |
23 may 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 100.59 | - |
22 may 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
21 may 2024 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
16 may 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
15 may 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | - |
14 may 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
13 may 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
10 may 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 100.83 | 100.83 | 100.83 | 100.83 | 100.83 | - |
06 may 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
03 may 2024 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | - |
02 may 2024 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | - |
26 abr 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
25 abr 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
24 abr 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
23 abr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
22 abr 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
19 abr 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
18 abr 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
17 abr 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | - |
16 abr 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | - |
15 abr 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | - |
12 abr 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | - |
11 abr 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
10 abr 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
09 abr 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
08 abr 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
05 abr 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
04 abr 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
03 abr 2024 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | - |
02 abr 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | - |
27 mar 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
26 mar 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
25 mar 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
22 mar 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
21 mar 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
20 mar 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
19 mar 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
18 mar 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
15 mar 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
14 mar 2024 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | - |
13 mar 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
12 mar 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
11 mar 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
08 mar 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | - |
07 mar 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
06 mar 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
05 mar 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
04 mar 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - |
01 mar 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
29 feb 2024 | - | - | - | - | - | - |
28 feb 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
27 feb 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
26 feb 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | - |
23 feb 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
22 feb 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
21 feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
20 feb 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
16 feb 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
15 feb 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
14 feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
13 feb 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
12 feb 2024 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | - |
09 feb 2024 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
02 feb 2024 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | - |
01 feb 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
31 ene 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | - |
30 ene 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | - |
29 ene 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
26 ene 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | - | - | - | - | - | - |
23 ene 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
22 ene 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | - |
19 ene 2024 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | - |
18 ene 2024 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | - |
17 ene 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
16 ene 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
12 ene 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
11 ene 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
10 ene 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
09 ene 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
08 ene 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 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. |