Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | - |
01 may 2024 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | - |
30 abr 2024 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | - |
29 abr 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | - |
26 abr 2024 | 91.49 | 91.49 | 91.49 | 91.49 | 91.49 | - |
25 abr 2024 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | - |
24 abr 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
23 abr 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
22 abr 2024 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | - |
19 abr 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
18 abr 2024 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
17 abr 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | - |
16 abr 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
15 abr 2024 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | - |
12 abr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
11 abr 2024 | 92.71 | 92.71 | 92.71 | 92.71 | 92.71 | - |
10 abr 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
09 abr 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - |
08 abr 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | - |
05 abr 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | - |
04 abr 2024 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | - |
03 abr 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | - |
02 abr 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
01 abr 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
28 mar 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
27 mar 2024 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - |
26 mar 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | - |
25 mar 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
22 mar 2024 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | - |
21 mar 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | - |
20 mar 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
19 mar 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
18 mar 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | - |
15 mar 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | - |
14 mar 2024 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | - |
13 mar 2024 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | - |
12 mar 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | - |
11 mar 2024 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | - |
08 mar 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | - |
07 mar 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
06 mar 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
05 mar 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | - |
04 mar 2024 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | - |
01 mar 2024 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | - |
29 feb 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | - |
28 feb 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | - |
27 feb 2024 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | - |
26 feb 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | - |
23 feb 2024 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
22 feb 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | - |
21 feb 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
20 feb 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | - |
16 feb 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | - |
15 feb 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | - |
14 feb 2024 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | - |
13 feb 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | - |
12 feb 2024 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | - |
09 feb 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
08 feb 2024 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | - |
07 feb 2024 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | - |
06 feb 2024 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | - |
05 feb 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | - |
02 feb 2024 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | - |
01 feb 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
31 ene 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
30 ene 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
29 ene 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | - |
26 ene 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | - |
25 ene 2024 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | - |
24 ene 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | - |
23 ene 2024 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | - |
22 ene 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | - |
19 ene 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
18 ene 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | - |
17 ene 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
16 ene 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
12 ene 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | - |
11 ene 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | - |
10 ene 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
09 ene 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
08 ene 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
05 ene 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
04 ene 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | - |
03 ene 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
02 ene 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | - |
29 dic 2023 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
28 dic 2023 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | - |
27 dic 2023 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | - |
26 dic 2023 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
22 dic 2023 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | - |
21 dic 2023 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | - |
20 dic 2023 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
20 dic 2023 | 0.235 Dividendo | |||||
20 dic 2023 | 3.189 Ganancias de capital | |||||
19 dic 2023 | 91.12 | 91.12 | 91.12 | 91.12 | 87.70 | - |
18 dic 2023 | 90.76 | 90.76 | 90.76 | 90.76 | 87.35 | - |
15 dic 2023 | 90.59 | 90.59 | 90.59 | 90.59 | 87.19 | - |
14 dic 2023 | 90.82 | 90.82 | 90.82 | 90.82 | 87.41 | - |
13 dic 2023 | 90.78 | 90.78 | 90.78 | 90.78 | 87.37 | - |
*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. |