Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 30 |
22 may 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
21 may 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
20 may 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
17 may 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
16 may 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
15 may 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
14 may 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
13 may 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
10 may 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
09 may 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
08 may 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
07 may 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
06 may 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
03 may 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
02 may 2024 | 110.40 | 110.40 | 108.00 | 108.00 | 108.00 | 30 |
30 abr 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
29 abr 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
26 abr 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
25 abr 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
24 abr 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
23 abr 2024 | 104.60 | 107.00 | 104.60 | 107.00 | 107.00 | 30 |
22 abr 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
19 abr 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
18 abr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
17 abr 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
16 abr 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
15 abr 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
12 abr 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
11 abr 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
10 abr 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
09 abr 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
08 abr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
05 abr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
04 abr 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
03 abr 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
02 abr 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
28 mar 2024 | 113.00 | 113.00 | 109.80 | 109.80 | 109.80 | 19 |
27 mar 2024 | 106.80 | 110.20 | 106.80 | 110.20 | 110.20 | 30 |
26 mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 12 |
25 mar 2024 | 110.60 | 110.60 | 107.40 | 107.40 | 107.40 | 190 |
22 mar 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
21 mar 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
20 mar 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
19 mar 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
18 mar 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
15 mar 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
14 mar 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
13 mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
12 mar 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
11 mar 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
08 mar 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
07 mar 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
06 mar 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
05 mar 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
04 mar 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
01 mar 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
29 feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
28 feb 2024 | 118.00 | 118.60 | 118.00 | 118.60 | 118.60 | 50 |
27 feb 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
26 feb 2024 | 101.00 | 107.60 | 101.00 | 107.60 | 107.60 | 63 |
23 feb 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
22 feb 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
21 feb 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
20 feb 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
19 feb 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
16 feb 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
15 feb 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
14 feb 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
13 feb 2024 | 95.50 | 96.40 | 95.50 | 96.40 | 96.40 | 5 |
12 feb 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 3 |
09 feb 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
08 feb 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
07 feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
06 feb 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
05 feb 2024 | 99.10 | 99.70 | 99.10 | 99.70 | 99.70 | 6 |
02 feb 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
01 feb 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
31 ene 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
30 ene 2024 | 93.90 | 96.40 | 93.90 | 96.40 | 96.40 | 5 |
29 ene 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
26 ene 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
25 ene 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
24 ene 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
23 ene 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
22 ene 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
19 ene 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
18 ene 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
17 ene 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
16 ene 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
15 ene 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
12 ene 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
11 ene 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
10 ene 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
09 ene 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
08 ene 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
05 ene 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
04 ene 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
03 ene 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
02 ene 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
*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. |