Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 88.28 | 88.42 | 88.12 | 88.14 | 88.14 | 8 |
03 jul 2024 | 88.72 | 89.30 | 88.12 | 88.12 | 88.12 | - |
02 jul 2024 | 88.62 | 88.78 | 88.02 | 88.10 | 88.10 | - |
01 jul 2024 | 91.10 | 91.50 | 88.56 | 88.84 | 88.84 | - |
28 jun 2024 | 90.80 | 91.82 | 90.78 | 91.36 | 91.36 | - |
27 jun 2024 | 91.66 | 91.74 | 90.38 | 90.38 | 90.38 | - |
26 jun 2024 | 91.50 | 91.66 | 90.88 | 91.48 | 91.48 | - |
25 jun 2024 | 93.90 | 93.96 | 91.56 | 91.58 | 91.58 | - |
24 jun 2024 | 92.08 | 94.12 | 91.88 | 93.86 | 93.86 | - |
21 jun 2024 | 91.54 | 92.10 | 91.32 | 92.10 | 92.10 | - |
20 jun 2024 | 91.96 | 92.22 | 91.76 | 91.78 | 91.78 | - |
19 jun 2024 | 92.16 | 92.22 | 91.78 | 91.78 | 91.78 | - |
18 jun 2024 | 92.70 | 92.76 | 92.14 | 92.14 | 92.14 | - |
17 jun 2024 | 92.14 | 92.92 | 91.92 | 92.92 | 92.92 | - |
17 jun 2024 | 0.81 Dividendo | |||||
14 jun 2024 | 95.54 | 95.54 | 93.28 | 93.28 | 92.47 | - |
13 jun 2024 | 96.04 | 96.06 | 94.50 | 95.42 | 94.59 | - |
12 jun 2024 | 96.40 | 97.82 | 96.06 | 96.30 | 95.46 | - |
11 jun 2024 | 96.06 | 96.32 | 95.50 | 96.00 | 95.17 | - |
10 jun 2024 | 96.08 | 96.28 | 95.36 | 95.98 | 95.15 | - |
07 jun 2024 | 92.86 | 95.56 | 92.68 | 95.56 | 94.73 | - |
06 jun 2024 | 88.96 | 92.96 | 88.96 | 92.56 | 91.76 | - |
05 jun 2024 | 89.84 | 90.62 | 89.68 | 90.62 | 89.83 | - |
04 jun 2024 | 90.36 | 90.44 | 89.42 | 90.06 | 89.28 | - |
03 jun 2024 | 93.56 | 93.56 | 90.30 | 90.70 | 89.91 | - |
31 may 2024 | 93.18 | 93.18 | 91.82 | 92.30 | 91.50 | - |
30 may 2024 | 90.42 | 92.74 | 90.22 | 92.74 | 91.93 | - |
29 may 2024 | 92.54 | 92.54 | 91.28 | 91.28 | 90.49 | - |
28 may 2024 | 92.24 | 92.76 | 92.02 | 92.64 | 91.84 | - |
27 may 2024 | 92.32 | 92.44 | 92.16 | 92.44 | 91.64 | - |
24 may 2024 | 91.66 | 92.14 | 91.52 | 92.02 | 91.22 | - |
23 may 2024 | 92.50 | 94.10 | 91.44 | 91.44 | 90.65 | - |
22 may 2024 | 92.06 | 92.10 | 91.22 | 91.78 | 90.98 | - |
21 may 2024 | 92.50 | 92.52 | 92.00 | 92.08 | 91.28 | - |
20 may 2024 | 92.28 | 92.68 | 92.26 | 92.54 | 91.74 | - |
17 may 2024 | 92.12 | 92.86 | 92.04 | 92.04 | 91.24 | - |
16 may 2024 | 92.72 | 92.80 | 92.06 | 92.06 | 91.26 | - |
15 may 2024 | 93.08 | 93.36 | 92.38 | 92.38 | 91.58 | - |
14 may 2024 | 93.66 | 93.78 | 92.96 | 93.10 | 92.29 | - |
13 may 2024 | 93.82 | 94.36 | 93.56 | 93.60 | 92.79 | - |
10 may 2024 | 94.16 | 94.26 | 93.96 | 94.24 | 93.42 | - |
09 may 2024 | 93.72 | 94.00 | 93.34 | 93.64 | 92.83 | - |
08 may 2024 | 93.68 | 93.92 | 92.96 | 93.80 | 92.99 | - |
07 may 2024 | 91.74 | 94.06 | 91.74 | 94.06 | 93.24 | - |
06 may 2024 | 90.68 | 91.34 | 90.60 | 91.34 | 90.55 | - |
03 may 2024 | 89.90 | 90.82 | 89.88 | 90.64 | 89.85 | - |
02 may 2024 | 88.36 | 89.44 | 88.20 | 89.44 | 88.66 | - |
30 abr 2024 | 90.92 | 90.92 | 89.38 | 89.38 | 88.60 | - |
29 abr 2024 | 90.00 | 92.48 | 89.54 | 90.82 | 90.03 | - |
26 abr 2024 | 89.78 | 90.68 | 88.68 | 89.36 | 88.58 | - |
25 abr 2024 | 89.80 | 89.92 | 88.84 | 89.52 | 88.74 | - |
24 abr 2024 | 90.58 | 90.60 | 89.98 | 89.98 | 89.20 | - |
23 abr 2024 | 91.14 | 91.28 | 90.48 | 90.62 | 89.83 | - |
22 abr 2024 | 90.72 | 91.46 | 90.44 | 91.46 | 90.67 | - |
19 abr 2024 | 89.78 | 90.84 | 89.78 | 90.78 | 89.99 | - |
18 abr 2024 | 90.12 | 90.64 | 89.78 | 89.78 | 89.00 | - |
17 abr 2024 | 90.82 | 91.32 | 90.40 | 90.56 | 89.77 | - |
16 abr 2024 | 91.52 | 91.96 | 90.38 | 90.54 | 89.75 | - |
15 abr 2024 | 92.22 | 93.02 | 91.10 | 91.10 | 90.31 | - |
12 abr 2024 | 93.40 | 93.86 | 91.34 | 91.72 | 90.92 | - |
11 abr 2024 | 93.70 | 94.04 | 92.86 | 93.42 | 92.61 | - |
10 abr 2024 | 94.02 | 94.10 | 92.72 | 93.36 | 92.55 | - |
09 abr 2024 | 92.58 | 93.84 | 92.38 | 93.64 | 92.83 | - |
08 abr 2024 | 92.06 | 92.92 | 92.04 | 92.20 | 91.40 | - |
05 abr 2024 | 92.10 | 92.46 | 91.58 | 91.92 | 91.12 | - |
04 abr 2024 | 94.22 | 94.24 | 92.74 | 92.74 | 91.93 | - |
03 abr 2024 | 93.08 | 93.76 | 92.78 | 93.76 | 92.95 | - |
02 abr 2024 | 93.38 | 93.60 | 92.52 | 92.86 | 92.05 | - |
28 mar 2024 | 91.94 | 93.12 | 91.94 | 93.08 | 92.27 | - |
27 mar 2024 | 91.04 | 91.88 | 90.98 | 91.56 | 90.76 | - |
26 mar 2024 | 91.48 | 91.60 | 90.60 | 90.60 | 89.81 | - |
25 mar 2024 | 88.00 | 91.80 | 87.88 | 91.80 | 91.00 | - |
22 mar 2024 | 88.00 | 89.10 | 88.00 | 88.48 | 87.71 | - |
21 mar 2024 | 85.86 | 87.78 | 85.86 | 87.78 | 87.02 | - |
20 mar 2024 | 85.62 | 86.20 | 85.62 | 86.02 | 85.27 | - |
19 mar 2024 | 84.96 | 85.92 | 84.96 | 85.60 | 84.86 | - |
18 mar 2024 | 84.78 | 85.00 | 84.52 | 84.72 | 83.98 | - |
15 mar 2024 | 83.76 | 85.14 | 83.76 | 84.74 | 84.00 | - |
14 mar 2024 | 84.42 | 84.60 | 83.12 | 83.44 | 82.72 | - |
14 mar 2024 | 0.81 Dividendo | |||||
13 mar 2024 | 84.20 | 84.88 | 84.14 | 84.74 | 83.20 | - |
12 mar 2024 | 83.84 | 84.64 | 83.78 | 84.14 | 82.61 | - |
11 mar 2024 | 82.00 | 84.12 | 81.82 | 84.12 | 82.59 | - |
08 mar 2024 | 81.46 | 82.08 | 81.36 | 81.94 | 80.45 | - |
07 mar 2024 | 79.84 | 81.86 | 79.66 | 81.40 | 79.92 | - |
06 mar 2024 | 80.44 | 81.14 | 79.60 | 80.06 | 78.61 | - |
05 mar 2024 | 81.08 | 81.20 | 80.08 | 80.08 | 78.63 | - |
04 mar 2024 | 80.18 | 81.28 | 80.02 | 81.22 | 79.75 | - |
01 mar 2024 | 81.28 | 81.48 | 80.26 | 80.26 | 78.80 | - |
29 feb 2024 | 79.78 | 81.22 | 79.44 | 81.22 | 79.75 | - |
28 feb 2024 | 79.48 | 79.96 | 79.08 | 79.96 | 78.51 | - |
27 feb 2024 | 79.70 | 80.18 | 79.38 | 79.38 | 77.94 | - |
26 feb 2024 | 79.88 | 79.98 | 79.54 | 79.98 | 78.53 | - |
23 feb 2024 | 79.90 | 80.46 | 79.78 | 80.16 | 78.70 | - |
22 feb 2024 | 79.22 | 80.00 | 79.08 | 80.00 | 78.55 | - |
21 feb 2024 | 78.06 | 79.14 | 77.74 | 79.10 | 77.66 | - |
20 feb 2024 | 78.92 | 78.94 | 77.78 | 78.02 | 76.60 | - |
19 feb 2024 | 79.08 | 79.16 | 79.02 | 79.02 | 77.59 | - |
16 feb 2024 | 79.10 | 80.18 | 79.04 | 79.22 | 77.78 | - |
15 feb 2024 | 76.66 | 79.24 | 76.58 | 78.92 | 77.49 | - |
*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. |