Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
17 jun 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
14 jun 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
13 jun 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - |
12 jun 2024 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | - |
11 jun 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | - |
10 jun 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | - |
07 jun 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - |
06 jun 2024 | 92.71 | 92.71 | 92.71 | 92.71 | 92.71 | - |
05 jun 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
04 jun 2024 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - |
03 jun 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | - |
31 may 2024 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | - |
30 may 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | - |
29 may 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
28 may 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | - |
24 may 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | - |
23 may 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
22 may 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
21 may 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
20 may 2024 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | - |
17 may 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
16 may 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - |
15 may 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
14 may 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
13 may 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
10 may 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
09 may 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
08 may 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
07 may 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
06 may 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | - |
03 may 2024 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | - |
02 may 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | - |
01 may 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
30 abr 2024 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | - |
29 abr 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
26 abr 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
25 abr 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
24 abr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
23 abr 2024 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | - |
22 abr 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - |
19 abr 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
18 abr 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | - |
17 abr 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - |
16 abr 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | - |
15 abr 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
12 abr 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
11 abr 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
10 abr 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | - |
09 abr 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
08 abr 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
05 abr 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - |
04 abr 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
03 abr 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - |
02 abr 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
01 abr 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | - |
28 mar 2024 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | - |
27 mar 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
26 mar 2024 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
25 mar 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
22 mar 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
21 mar 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 100.59 | - |
20 mar 2024 | 100.76 | 100.76 | 100.76 | 100.76 | 100.76 | - |
19 mar 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
18 mar 2024 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | - |
15 mar 2024 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | - |
14 mar 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
13 mar 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
12 mar 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
11 mar 2024 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
08 mar 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | - |
07 mar 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
06 mar 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
05 mar 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
04 mar 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
01 mar 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
29 feb 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
28 feb 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
27 feb 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
26 feb 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
23 feb 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
22 feb 2024 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | - |
21 feb 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
20 feb 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | - |
16 feb 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | - |
15 feb 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | - |
14 feb 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | - |
13 feb 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
12 feb 2024 | 97.89 | 97.89 | 97.89 | 97.89 | 97.89 | - |
09 feb 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
08 feb 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
07 feb 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
06 feb 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
05 feb 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
02 feb 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
01 feb 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | - |
31 ene 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
30 ene 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | - |
29 ene 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
26 ene 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
*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. |