Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | 4 |
04 jul 2024 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | - |
03 jul 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
02 jul 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
01 jul 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | - |
28 jun 2024 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | - |
27 jun 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
26 jun 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
25 jun 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
24 jun 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | - |
21 jun 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
20 jun 2024 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | - |
19 jun 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
18 jun 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
17 jun 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
14 jun 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
13 jun 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | - |
12 jun 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
11 jun 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
10 jun 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
07 jun 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
06 jun 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
05 jun 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
04 jun 2024 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | - |
03 jun 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
31 may 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
30 may 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | - |
29 may 2024 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | - |
28 may 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
27 may 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
24 may 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
23 may 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
22 may 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
21 may 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - |
20 may 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
17 may 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
16 may 2024 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | - |
15 may 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
14 may 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
13 may 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
10 may 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
09 may 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - |
08 may 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
07 may 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
06 may 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
03 may 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | - |
02 may 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - |
30 abr 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
29 abr 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
26 abr 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
25 abr 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
24 abr 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
23 abr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
22 abr 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
19 abr 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
18 abr 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
17 abr 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
16 abr 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
15 abr 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - |
12 abr 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
11 abr 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
10 abr 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
09 abr 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | - |
08 abr 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | - |
05 abr 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
04 abr 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
03 abr 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
02 abr 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
28 mar 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
27 mar 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
26 mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
25 mar 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
22 mar 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
21 mar 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
20 mar 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
19 mar 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
18 mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
15 mar 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
14 mar 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
13 mar 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
12 mar 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
11 mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
08 mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
07 mar 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
06 mar 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
05 mar 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
04 mar 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
01 mar 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
29 feb 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
28 feb 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
27 feb 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
26 feb 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
23 feb 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
22 feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
21 feb 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
20 feb 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
19 feb 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
16 feb 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
15 feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
14 feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
*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. |