Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | - |
15 may 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
14 may 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
13 may 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
10 may 2024 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | - |
09 may 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - |
08 may 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
07 may 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
06 may 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | - |
03 may 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - |
02 may 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | - |
01 may 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
30 abr 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | - |
29 abr 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
26 abr 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
25 abr 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | - |
24 abr 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
23 abr 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
22 abr 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
19 abr 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
18 abr 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
17 abr 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | - |
16 abr 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
15 abr 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | - |
12 abr 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
11 abr 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
10 abr 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - |
09 abr 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
08 abr 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | - |
05 abr 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - |
05 abr 2024 | 0.552 Dividendo | |||||
05 abr 2024 | 0.494 Ganancias de capital | |||||
04 abr 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 92.14 | - |
03 abr 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 92.97 | - |
02 abr 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 94.13 | - |
01 abr 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 94.79 | - |
28 mar 2024 | 96.53 | 96.53 | 96.53 | 96.53 | 95.45 | - |
27 mar 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 95.23 | - |
26 mar 2024 | 95.09 | 95.09 | 95.09 | 95.09 | 94.02 | - |
25 mar 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 93.92 | - |
22 mar 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 93.87 | - |
21 mar 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 94.08 | - |
20 mar 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 94.07 | - |
19 mar 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 93.68 | - |
18 mar 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 93.39 | - |
15 mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 92.94 | - |
14 mar 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 92.93 | - |
13 mar 2024 | 94.73 | 94.73 | 94.73 | 94.73 | 93.67 | - |
12 mar 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 93.26 | - |
11 mar 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 93.08 | - |
08 mar 2024 | 93.29 | 93.29 | 93.29 | 93.29 | 92.24 | - |
07 mar 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 91.95 | - |
06 mar 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 91.57 | - |
05 mar 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 91.05 | - |
04 mar 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 90.87 | - |
01 mar 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 91.14 | - |
29 feb 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 91.35 | - |
28 feb 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 91.48 | - |
27 feb 2024 | 92.72 | 92.72 | 92.72 | 92.72 | 91.68 | - |
26 feb 2024 | 92.72 | 92.72 | 92.72 | 92.72 | 91.68 | - |
23 feb 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 92.35 | - |
22 feb 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 92.12 | - |
21 feb 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 92.35 | - |
20 feb 2024 | 92.83 | 92.83 | 92.83 | 92.83 | 91.79 | - |
16 feb 2024 | 91.99 | 91.99 | 91.99 | 91.99 | 90.96 | - |
15 feb 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 91.11 | - |
14 feb 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 90.64 | - |
13 feb 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 90.76 | - |
12 feb 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 91.86 | - |
09 feb 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 91.13 | - |
08 feb 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 91.83 | - |
07 feb 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 92.15 | - |
06 feb 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 92.40 | - |
05 feb 2024 | 93.16 | 93.16 | 93.16 | 93.16 | 92.11 | - |
02 feb 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 92.85 | - |
01 feb 2024 | 94.38 | 94.38 | 94.38 | 94.38 | 93.32 | - |
31 ene 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 91.40 | - |
30 ene 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 92.22 | - |
29 ene 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 92.13 | - |
26 ene 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 91.61 | - |
25 ene 2024 | 92.13 | 92.13 | 92.13 | 92.13 | 91.10 | - |
24 ene 2024 | 91.03 | 91.03 | 91.03 | 91.03 | 90.01 | - |
23 ene 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 91.40 | - |
22 ene 2024 | 91.29 | 91.29 | 91.29 | 91.29 | 90.27 | - |
19 ene 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 90.63 | - |
18 ene 2024 | 92.03 | 92.03 | 92.03 | 92.03 | 91.00 | - |
17 ene 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 91.05 | - |
16 ene 2024 | 92.41 | 92.41 | 92.41 | 92.41 | 91.37 | - |
12 ene 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 91.95 | - |
11 ene 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 91.85 | - |
10 ene 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 91.73 | - |
09 ene 2024 | 92.86 | 92.86 | 92.86 | 92.86 | 91.82 | - |
08 ene 2024 | 92.59 | 92.59 | 92.59 | 92.59 | 91.55 | - |
05 ene 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 90.73 | - |
04 ene 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 90.99 | - |
03 ene 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 91.07 | - |
02 ene 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 92.14 | - |
29 dic 2023 | 92.16 | 92.16 | 92.16 | 92.16 | 91.13 | - |
28 dic 2023 | 92.08 | 92.08 | 92.08 | 92.08 | 91.05 | - |
27 dic 2023 | 91.91 | 91.91 | 91.91 | 91.91 | 90.88 | - |
*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. |