Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 87.12 | 88.06 | 87.12 | 88.06 | 88.06 | 10 |
27 mar 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - |
26 mar 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
25 mar 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
22 mar 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | - |
21 mar 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
20 mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
19 mar 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
18 mar 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
15 mar 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
14 mar 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
13 mar 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
12 mar 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
11 mar 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
08 mar 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
07 mar 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
06 mar 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
05 mar 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
04 mar 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
01 mar 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
29 feb 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
28 feb 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
27 feb 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
26 feb 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
23 feb 2024 | 80.62 | 80.84 | 80.62 | 80.84 | 80.84 | 50 |
22 feb 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
21 feb 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
20 feb 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
19 feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
16 feb 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
15 feb 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
14 feb 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
13 feb 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
12 feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
09 feb 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
08 feb 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
07 feb 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
06 feb 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
05 feb 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
02 feb 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
01 feb 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
31 ene 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
30 ene 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
29 ene 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
26 ene 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
25 ene 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
24 ene 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
23 ene 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
22 ene 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
19 ene 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
18 ene 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
17 ene 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
16 ene 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
15 ene 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
12 ene 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
11 ene 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
10 ene 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
09 ene 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
08 ene 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
05 ene 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
04 ene 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
03 ene 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
02 ene 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
29 dic 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
28 dic 2023 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
27 dic 2023 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
22 dic 2023 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
21 dic 2023 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
20 dic 2023 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
19 dic 2023 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
18 dic 2023 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 20 |
15 dic 2023 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
14 dic 2023 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
13 dic 2023 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
12 dic 2023 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
11 dic 2023 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
08 dic 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
07 dic 2023 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
06 dic 2023 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
05 dic 2023 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
04 dic 2023 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
01 dic 2023 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
30 nov 2023 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
29 nov 2023 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
28 nov 2023 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
27 nov 2023 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
24 nov 2023 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
23 nov 2023 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
22 nov 2023 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
21 nov 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
20 nov 2023 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
17 nov 2023 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
16 nov 2023 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
15 nov 2023 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
14 nov 2023 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
13 nov 2023 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
10 nov 2023 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
09 nov 2023 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
08 nov 2023 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
07 nov 2023 | 62.20 | 62.92 | 62.20 | 62.92 | 62.92 | 16 |
*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. |