Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - |
01 may 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | - |
30 abr 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | - |
29 abr 2024 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | - |
26 abr 2024 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - |
25 abr 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
24 abr 2024 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | - |
23 abr 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | - |
22 abr 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
19 abr 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | - |
18 abr 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - |
17 abr 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
16 abr 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | - |
15 abr 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
12 abr 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
11 abr 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
10 abr 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
09 abr 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
08 abr 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
05 abr 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | - |
04 abr 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - |
03 abr 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
02 abr 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
01 abr 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
28 mar 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | - |
27 mar 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
26 mar 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
25 mar 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
22 mar 2024 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
21 mar 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
20 mar 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - |
19 mar 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
18 mar 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
15 mar 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
14 mar 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | - |
13 mar 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - |
12 mar 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
11 mar 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
08 mar 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 97.73 | - |
07 mar 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
06 mar 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
05 mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
04 mar 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
01 mar 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
29 feb 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
28 feb 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | - |
27 feb 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | - |
26 feb 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | - |
23 feb 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
22 feb 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
21 feb 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
20 feb 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | - |
16 feb 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
15 feb 2024 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | - |
14 feb 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
13 feb 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
12 feb 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | - |
09 feb 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
08 feb 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
07 feb 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | - |
06 feb 2024 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | - |
05 feb 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | - |
02 feb 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
01 feb 2024 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | - |
31 ene 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | - |
30 ene 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
29 ene 2024 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | - |
26 ene 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | - |
25 ene 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
24 ene 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | - |
23 ene 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
22 ene 2024 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | - |
19 ene 2024 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | - |
18 ene 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | - |
17 ene 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
16 ene 2024 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | - |
12 ene 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | - |
11 ene 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
10 ene 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | - |
09 ene 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
08 ene 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | - |
05 ene 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | - |
04 ene 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
03 ene 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | - |
02 ene 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | - |
29 dic 2023 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
28 dic 2023 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
27 dic 2023 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - |
26 dic 2023 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
22 dic 2023 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | - |
21 dic 2023 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | - |
21 dic 2023 | 0 Dividendo | |||||
21 dic 2023 | 3.712 Ganancias de capital | |||||
20 dic 2023 | 88.70 | 88.70 | 88.70 | 88.70 | 84.99 | - |
19 dic 2023 | 90.37 | 90.37 | 90.37 | 90.37 | 86.59 | - |
18 dic 2023 | 90.11 | 90.11 | 90.11 | 90.11 | 86.34 | - |
15 dic 2023 | 89.84 | 89.84 | 89.84 | 89.84 | 86.08 | - |
14 dic 2023 | 89.35 | 89.35 | 89.35 | 89.35 | 85.61 | - |
13 dic 2023 | 88.78 | 88.78 | 88.78 | 88.78 | 85.06 | - |
*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. |