Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
20 may 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
17 may 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - |
16 may 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - |
15 may 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
14 may 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
13 may 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | - |
10 may 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
09 may 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
08 may 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
07 may 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | - |
06 may 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
03 may 2024 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | - |
02 may 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
01 may 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
30 abr 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | - |
29 abr 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
26 abr 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - |
25 abr 2024 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | - |
24 abr 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
23 abr 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
22 abr 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
22 abr 2024 | 0.227 Dividendo | |||||
19 abr 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.53 | - |
18 abr 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.35 | - |
17 abr 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 90.52 | - |
16 abr 2024 | 90.91 | 90.91 | 90.91 | 90.91 | 90.68 | - |
15 abr 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.71 | - |
12 abr 2024 | 91.57 | 91.57 | 91.57 | 91.57 | 91.34 | - |
11 abr 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 92.55 | - |
10 abr 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 92.55 | - |
09 abr 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.66 | - |
08 abr 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.31 | - |
05 abr 2024 | 93.63 | 93.63 | 93.63 | 93.63 | 93.40 | - |
04 abr 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 92.54 | - |
03 abr 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.39 | - |
02 abr 2024 | 93.84 | 93.84 | 93.84 | 93.84 | 93.61 | - |
01 abr 2024 | 94.61 | 94.61 | 94.61 | 94.61 | 94.37 | - |
28 mar 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 94.82 | - |
27 mar 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 94.58 | - |
26 mar 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.47 | - |
25 mar 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.44 | - |
22 mar 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.06 | - |
21 mar 2024 | 94.71 | 94.71 | 94.71 | 94.71 | 94.47 | - |
20 mar 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.27 | - |
19 mar 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 93.94 | - |
18 mar 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.29 | - |
15 mar 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.28 | - |
14 mar 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.71 | - |
13 mar 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 93.73 | - |
12 mar 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.72 | - |
11 mar 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.08 | - |
08 mar 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 92.81 | - |
07 mar 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.12 | - |
06 mar 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.47 | - |
05 mar 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 92.01 | - |
04 mar 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.57 | - |
01 mar 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.47 | - |
29 feb 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.09 | - |
28 feb 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.02 | - |
27 feb 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 91.95 | - |
26 feb 2024 | 92.07 | 92.07 | 92.07 | 92.07 | 91.84 | - |
23 feb 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 92.31 | - |
22 feb 2024 | 92.28 | 92.28 | 92.28 | 92.28 | 92.05 | - |
21 feb 2024 | 91.31 | 91.31 | 91.31 | 91.31 | 91.08 | - |
20 feb 2024 | 90.86 | 90.86 | 90.86 | 90.86 | 90.63 | - |
16 feb 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 90.58 | - |
15 feb 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.71 | - |
14 feb 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.31 | - |
13 feb 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 89.72 | - |
12 feb 2024 | 91.03 | 91.03 | 91.03 | 91.03 | 90.80 | - |
09 feb 2024 | 91.01 | 91.01 | 91.01 | 91.01 | 90.78 | - |
08 feb 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 90.60 | - |
07 feb 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.53 | - |
06 feb 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 89.83 | - |
05 feb 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.36 | - |
02 feb 2024 | 90.57 | 90.57 | 90.57 | 90.57 | 90.34 | - |
01 feb 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.13 | - |
31 ene 2024 | 89.22 | 89.22 | 89.22 | 89.22 | 89.00 | - |
30 ene 2024 | 90.13 | 90.13 | 90.13 | 90.13 | 89.90 | - |
29 ene 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 89.72 | - |
26 ene 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 89.14 | - |
25 ene 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 89.14 | - |
24 ene 2024 | 88.71 | 88.71 | 88.71 | 88.71 | 88.49 | - |
23 ene 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 89.10 | - |
22 ene 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 88.66 | - |
19 ene 2024 | 88.63 | 88.63 | 88.63 | 88.63 | 88.41 | - |
18 ene 2024 | 88.13 | 88.13 | 88.13 | 88.13 | 87.91 | - |
17 ene 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.28 | - |
16 ene 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.46 | - |
12 ene 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 87.92 | - |
11 ene 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.75 | - |
10 ene 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 87.82 | - |
09 ene 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.47 | - |
08 ene 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.63 | - |
05 ene 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 86.84 | - |
04 ene 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.00 | - |
03 ene 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.14 | - |
02 ene 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 87.97 | - |
29 dic 2023 | 88.45 | 88.45 | 88.45 | 88.45 | 88.23 | - |
*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. |