Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | - |
15 may 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | - |
14 may 2024 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | - |
13 may 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | - |
10 may 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | - |
09 may 2024 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | - |
08 may 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | - |
07 may 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
06 may 2024 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | - |
03 may 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
02 may 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | - |
01 may 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
30 abr 2024 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | - |
29 abr 2024 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | - |
26 abr 2024 | 91.27 | 91.27 | 91.27 | 91.27 | 91.27 | - |
25 abr 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
24 abr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
23 abr 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
22 abr 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | - |
22 abr 2024 | 0.17 Dividendo | |||||
19 abr 2024 | 90.37 | 90.37 | 90.37 | 90.37 | 90.20 | - |
18 abr 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.02 | - |
17 abr 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.19 | - |
16 abr 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.35 | - |
15 abr 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.38 | - |
12 abr 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.01 | - |
11 abr 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.22 | - |
10 abr 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.22 | - |
09 abr 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.31 | - |
08 abr 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 92.97 | - |
05 abr 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.05 | - |
04 abr 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.21 | - |
03 abr 2024 | 93.22 | 93.22 | 93.22 | 93.22 | 93.04 | - |
02 abr 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.26 | - |
01 abr 2024 | 94.21 | 94.21 | 94.21 | 94.21 | 94.03 | - |
28 mar 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.49 | - |
27 mar 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.24 | - |
26 mar 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.13 | - |
25 mar 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.10 | - |
22 mar 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.73 | - |
21 mar 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.14 | - |
20 mar 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 93.94 | - |
19 mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.62 | - |
18 mar 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 92.96 | - |
15 mar 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 92.95 | - |
14 mar 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.38 | - |
13 mar 2024 | 93.59 | 93.59 | 93.59 | 93.59 | 93.41 | - |
12 mar 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.39 | - |
11 mar 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 92.77 | - |
08 mar 2024 | 92.67 | 92.67 | 92.67 | 92.67 | 92.50 | - |
07 mar 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.81 | - |
06 mar 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.16 | - |
05 mar 2024 | 91.87 | 91.87 | 91.87 | 91.87 | 91.70 | - |
04 mar 2024 | 92.43 | 92.43 | 92.43 | 92.43 | 92.26 | - |
01 mar 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.16 | - |
29 feb 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 91.78 | - |
28 feb 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.71 | - |
27 feb 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 91.64 | - |
26 feb 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 91.54 | - |
23 feb 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.01 | - |
22 feb 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.75 | - |
21 feb 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.78 | - |
20 feb 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.33 | - |
16 feb 2024 | 90.45 | 90.45 | 90.45 | 90.45 | 90.28 | - |
15 feb 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 90.42 | - |
14 feb 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.02 | - |
13 feb 2024 | 89.59 | 89.59 | 89.59 | 89.59 | 89.42 | - |
12 feb 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 90.51 | - |
09 feb 2024 | 90.66 | 90.66 | 90.66 | 90.66 | 90.49 | - |
08 feb 2024 | 90.49 | 90.49 | 90.49 | 90.49 | 90.32 | - |
07 feb 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 90.25 | - |
06 feb 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 89.54 | - |
05 feb 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.07 | - |
02 feb 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 90.06 | - |
01 feb 2024 | 90.02 | 90.02 | 90.02 | 90.02 | 89.85 | - |
31 ene 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 88.71 | - |
30 ene 2024 | 89.79 | 89.79 | 89.79 | 89.79 | 89.62 | - |
29 ene 2024 | 89.61 | 89.61 | 89.61 | 89.61 | 89.44 | - |
26 ene 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 88.86 | - |
25 ene 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 88.86 | - |
24 ene 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.21 | - |
23 ene 2024 | 88.99 | 88.99 | 88.99 | 88.99 | 88.82 | - |
22 ene 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 88.38 | - |
19 ene 2024 | 88.31 | 88.31 | 88.31 | 88.31 | 88.14 | - |
18 ene 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.63 | - |
17 ene 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.02 | - |
16 ene 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.20 | - |
12 ene 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 87.65 | - |
11 ene 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 87.49 | - |
10 ene 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 87.55 | - |
09 ene 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.21 | - |
08 ene 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.38 | - |
05 ene 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.58 | - |
04 ene 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.75 | - |
03 ene 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 86.89 | - |
02 ene 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.70 | - |
29 dic 2023 | 88.14 | 88.14 | 88.14 | 88.14 | 87.97 | - |
28 dic 2023 | 88.18 | 88.18 | 88.18 | 88.18 | 88.01 | - |
27 dic 2023 | 88.08 | 88.08 | 88.08 | 88.08 | 87.91 | - |
*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. |