Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | - |
18 jun 2024 | 100.37 | 100.37 | 100.37 | 100.37 | 100.37 | - |
17 jun 2024 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | - |
14 jun 2024 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | - |
13 jun 2024 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | - |
12 jun 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
11 jun 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
10 jun 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
07 jun 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - |
06 jun 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
05 jun 2024 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | - |
04 jun 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
03 jun 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
31 may 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
30 may 2024 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | - |
29 may 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
28 may 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
24 may 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | - |
23 may 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
22 may 2024 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | - |
21 may 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
20 may 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
17 may 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
16 may 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
15 may 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
14 may 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
13 may 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
10 may 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
09 may 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
08 may 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
07 may 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | - |
06 may 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
03 may 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
02 may 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - |
01 may 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
30 abr 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
29 abr 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
26 abr 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
25 abr 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
24 abr 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | - |
23 abr 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
22 abr 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - |
19 abr 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | - |
18 abr 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
17 abr 2024 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | - |
16 abr 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
15 abr 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
12 abr 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | - |
12 abr 2024 | 0 Dividendo | |||||
12 abr 2024 | 2.589 Ganancias de capital | |||||
11 abr 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 98.30 | - |
10 abr 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 97.28 | - |
09 abr 2024 | 100.47 | 100.47 | 100.47 | 100.47 | 97.89 | - |
08 abr 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 97.60 | - |
05 abr 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 97.47 | - |
04 abr 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 96.03 | - |
03 abr 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 97.15 | - |
02 abr 2024 | 98.93 | 98.93 | 98.93 | 98.93 | 96.39 | - |
01 abr 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 96.28 | - |
28 mar 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 95.62 | - |
27 mar 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 96.02 | - |
26 mar 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 95.83 | - |
25 mar 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 96.04 | - |
22 mar 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 96.19 | - |
21 mar 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 95.82 | - |
20 mar 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 95.97 | - |
19 mar 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 94.60 | - |
18 mar 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 94.63 | - |
15 mar 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 92.72 | - |
14 mar 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 93.82 | - |
13 mar 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 93.87 | - |
12 mar 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 93.73 | - |
11 mar 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 92.90 | - |
08 mar 2024 | 95.79 | 95.79 | 95.79 | 95.79 | 93.33 | - |
07 mar 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 93.39 | - |
06 mar 2024 | 94.38 | 94.38 | 94.38 | 94.38 | 91.96 | - |
05 mar 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 92.13 | - |
04 mar 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 92.90 | - |
01 mar 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 93.98 | - |
29 feb 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 93.24 | - |
28 feb 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 92.15 | - |
27 feb 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 92.81 | - |
26 feb 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 91.82 | - |
23 feb 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 92.78 | - |
22 feb 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 92.91 | - |
21 feb 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 91.32 | - |
20 feb 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 91.67 | - |
16 feb 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 92.09 | - |
15 feb 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 93.87 | - |
14 feb 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 93.09 | - |
13 feb 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 91.38 | - |
12 feb 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 93.01 | - |
09 feb 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 92.82 | - |
08 feb 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 92.49 | - |
07 feb 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 92.16 | - |
06 feb 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 92.12 | - |
05 feb 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 92.10 | - |
02 feb 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 93.48 | - |
01 feb 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 89.47 | - |
*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. |