Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | - |
01 may 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
30 abr 2024 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | - |
29 abr 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
26 abr 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | - |
25 abr 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
24 abr 2024 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | - |
23 abr 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
22 abr 2024 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | - |
19 abr 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
18 abr 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
17 abr 2024 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | - |
16 abr 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
15 abr 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | - |
12 abr 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
11 abr 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | - |
10 abr 2024 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | - |
09 abr 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | - |
08 abr 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | - |
05 abr 2024 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | - |
04 abr 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
03 abr 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
02 abr 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
01 abr 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
28 mar 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
27 mar 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | - |
26 mar 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | - |
25 mar 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | - |
22 mar 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - |
21 mar 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
20 mar 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | - |
19 mar 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
18 mar 2024 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | - |
15 mar 2024 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | - |
14 mar 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
13 mar 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
12 mar 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
11 mar 2024 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | - |
08 mar 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | - |
07 mar 2024 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | - |
06 mar 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
05 mar 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
04 mar 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | - |
01 mar 2024 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | - |
29 feb 2024 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | - |
28 feb 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | - |
27 feb 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | - |
26 feb 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | - |
23 feb 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | - |
22 feb 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
21 feb 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
20 feb 2024 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | - |
16 feb 2024 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
15 feb 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
14 feb 2024 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | - |
13 feb 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | - |
12 feb 2024 | 91.27 | 91.27 | 91.27 | 91.27 | 91.27 | - |
09 feb 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | - |
08 feb 2024 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | - |
07 feb 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | - |
06 feb 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | - |
05 feb 2024 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | - |
02 feb 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | - |
01 feb 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | - |
31 ene 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
30 ene 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
29 ene 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | - |
26 ene 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
25 ene 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
24 ene 2024 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | - |
23 ene 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
22 ene 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | - |
19 ene 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | - |
18 ene 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | - |
17 ene 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
16 ene 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | - |
12 ene 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
11 ene 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | - |
10 ene 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | - |
09 ene 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
08 ene 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
05 ene 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
04 ene 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
03 ene 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
02 ene 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
29 dic 2023 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | - |
28 dic 2023 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | - |
27 dic 2023 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | - |
26 dic 2023 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | - |
22 dic 2023 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
21 dic 2023 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
20 dic 2023 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
19 dic 2023 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
18 dic 2023 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
15 dic 2023 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
14 dic 2023 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
13 dic 2023 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | - |
12 dic 2023 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - |
11 dic 2023 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
*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. |