Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
12 jun 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
11 jun 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | - |
10 jun 2024 | - | - | - | - | - | - |
07 jun 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
06 jun 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
05 jun 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
04 jun 2024 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - |
03 jun 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
31 may 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
30 may 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
29 may 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
28 may 2024 | - | - | - | - | - | - |
27 may 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
24 may 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
23 may 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
22 may 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | - |
21 may 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
15 may 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
14 may 2024 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
13 may 2024 | - | - | - | - | - | - |
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
30 abr 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
29 abr 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
26 abr 2024 | - | - | - | - | - | - |
25 abr 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
24 abr 2024 | - | - | - | - | - | - |
23 abr 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
22 abr 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
19 abr 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
18 abr 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
17 abr 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
16 abr 2024 | - | - | - | - | - | - |
15 abr 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
12 abr 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
09 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
05 abr 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
04 abr 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
03 abr 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
02 abr 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
28 mar 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
27 mar 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
26 mar 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
25 mar 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
22 mar 2024 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | - |
21 mar 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
20 mar 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
19 mar 2024 | - | - | - | - | - | - |
18 mar 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
15 mar 2024 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | - |
14 mar 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | - |
13 mar 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | - |
08 mar 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
07 mar 2024 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | - |
06 mar 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
05 mar 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
04 mar 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
01 mar 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
29 feb 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
28 feb 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
27 feb 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
26 feb 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
23 feb 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
22 feb 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
21 feb 2024 | - | - | - | - | - | - |
20 feb 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
19 feb 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
16 feb 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
15 feb 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
14 feb 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
13 feb 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
12 feb 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
09 feb 2024 | 101.61 | 101.61 | 101.61 | 101.61 | 101.61 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
02 feb 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
01 feb 2024 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | - |
31 ene 2024 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | - |
30 ene 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
29 ene 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
26 ene 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
25 ene 2024 | - | - | - | - | - | - |
24 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. |