Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - |
06 may 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
03 may 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | - |
02 may 2024 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | - |
01 may 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | - |
30 abr 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
29 abr 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
26 abr 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
25 abr 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | - |
24 abr 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
23 abr 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | - |
22 abr 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | - |
19 abr 2024 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | - |
18 abr 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
17 abr 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | - |
16 abr 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - |
15 abr 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | - |
12 abr 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - |
11 abr 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | - |
10 abr 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
09 abr 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
08 abr 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | - |
05 abr 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | - |
04 abr 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | - |
03 abr 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | - |
02 abr 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | - |
01 abr 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
28 mar 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
27 mar 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
26 mar 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
25 mar 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
22 mar 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
21 mar 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
20 mar 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | - |
19 mar 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
18 mar 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - |
15 mar 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
14 mar 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - |
13 mar 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | - |
12 mar 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | - |
11 mar 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - |
08 mar 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
07 mar 2024 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | - |
06 mar 2024 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | - |
05 mar 2024 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | - |
04 mar 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | - |
01 mar 2024 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | - |
29 feb 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - |
28 feb 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
27 feb 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | - |
26 feb 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
23 feb 2024 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | - |
22 feb 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - |
21 feb 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | - |
20 feb 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | - |
16 feb 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
15 feb 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
14 feb 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
13 feb 2024 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | - |
12 feb 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
09 feb 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
08 feb 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | - |
07 feb 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
06 feb 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | - |
05 feb 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
02 feb 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
01 feb 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
31 ene 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - |
30 ene 2024 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | - |
29 ene 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
26 ene 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | - |
25 ene 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
24 ene 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | - |
23 ene 2024 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - |
22 ene 2024 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | - |
19 ene 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | - |
18 ene 2024 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | - |
17 ene 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
16 ene 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | - |
12 ene 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
11 ene 2024 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | - |
10 ene 2024 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
09 ene 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | - |
08 ene 2024 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | - |
05 ene 2024 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | - |
04 ene 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - |
03 ene 2024 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | - |
02 ene 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
29 dic 2023 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
28 dic 2023 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
27 dic 2023 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
26 dic 2023 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | - |
22 dic 2023 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
21 dic 2023 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
20 dic 2023 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | - |
19 dic 2023 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | - |
18 dic 2023 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | - |
15 dic 2023 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | - |
14 dic 2023 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
14 dic 2023 | 0.288 Dividendo | |||||
*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. |