Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
25 jul 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
24 jul 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | - |
23 jul 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | - |
22 jul 2024 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | - |
19 jul 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | - |
18 jul 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
17 jul 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | - |
16 jul 2024 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
15 jul 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
12 jul 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | - |
11 jul 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
10 jul 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | - |
09 jul 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
08 jul 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
05 jul 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - |
03 jul 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
02 jul 2024 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | - |
01 jul 2024 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - |
28 jun 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
27 jun 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
26 jun 2024 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - |
25 jun 2024 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | - |
24 jun 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
21 jun 2024 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | - |
20 jun 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
18 jun 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
17 jun 2024 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | - |
14 jun 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
13 jun 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
12 jun 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
11 jun 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | - |
10 jun 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | - |
07 jun 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | - |
06 jun 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
05 jun 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | - |
04 jun 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
03 jun 2024 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | - |
31 may 2024 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | - |
30 may 2024 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | - |
29 may 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | - |
28 may 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
24 may 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | - |
23 may 2024 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | - |
22 may 2024 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | - |
21 may 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | - |
20 may 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
17 may 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | - |
16 may 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
15 may 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
14 may 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | - |
13 may 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | - |
10 may 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
09 may 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
08 may 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
07 may 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
06 may 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | - |
03 may 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
02 may 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
01 may 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
30 abr 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
29 abr 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
26 abr 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
25 abr 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
24 abr 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
23 abr 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
22 abr 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
19 abr 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
18 abr 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
17 abr 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
16 abr 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
15 abr 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
12 abr 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
11 abr 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
10 abr 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
09 abr 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
08 abr 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
05 abr 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | - |
04 abr 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
03 abr 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | - |
02 abr 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
01 abr 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | - |
28 mar 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
27 mar 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
26 mar 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | - |
25 mar 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | - |
22 mar 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | - |
21 mar 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
20 mar 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
19 mar 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
18 mar 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
15 mar 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
14 mar 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
13 mar 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | - |
12 mar 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | - |
11 mar 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
08 mar 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
07 mar 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | - |
06 mar 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
05 mar 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
*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. |