Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
01 may 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
30 abr 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
29 abr 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
26 abr 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
25 abr 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
24 abr 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
23 abr 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
22 abr 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | - |
19 abr 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
18 abr 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
17 abr 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
16 abr 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
15 abr 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
12 abr 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
11 abr 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
10 abr 2024 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | - |
09 abr 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | - |
08 abr 2024 | 100.77 | 100.77 | 100.77 | 100.77 | 100.77 | - |
05 abr 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
04 abr 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
03 abr 2024 | 100.33 | 100.33 | 100.33 | 100.33 | 100.33 | - |
02 abr 2024 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | - |
01 abr 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 100.29 | - |
28 mar 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
27 mar 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
26 mar 2024 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | - |
25 mar 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
22 mar 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
21 mar 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
20 mar 2024 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | - |
19 mar 2024 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | - |
18 mar 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - |
15 mar 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
14 mar 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
13 mar 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
12 mar 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
11 mar 2024 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | - |
08 mar 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
07 mar 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
06 mar 2024 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | - |
05 mar 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
04 mar 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - |
01 mar 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
29 feb 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - |
28 feb 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | - |
27 feb 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
26 feb 2024 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - |
23 feb 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | - |
22 feb 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
21 feb 2024 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | - |
20 feb 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | - |
16 feb 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
15 feb 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | - |
14 feb 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | - |
13 feb 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
12 feb 2024 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | - |
09 feb 2024 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
08 feb 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
07 feb 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
06 feb 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
05 feb 2024 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | - |
02 feb 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
01 feb 2024 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | - |
31 ene 2024 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | - |
30 ene 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | - |
29 ene 2024 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | - |
26 ene 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
25 ene 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
24 ene 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | - |
23 ene 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | - |
22 ene 2024 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | - |
19 ene 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
18 ene 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | - |
17 ene 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
16 ene 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | - |
12 ene 2024 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | - |
11 ene 2024 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | - |
10 ene 2024 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | - |
09 ene 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
08 ene 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | - |
05 ene 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
04 ene 2024 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | - |
03 ene 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | - |
02 ene 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
29 dic 2023 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
28 dic 2023 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
27 dic 2023 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
27 dic 2023 | 0 Dividendo | |||||
27 dic 2023 | 1.449 Ganancias de capital | |||||
26 dic 2023 | 88.57 | 88.57 | 88.57 | 88.57 | 87.12 | - |
22 dic 2023 | 88.35 | 88.35 | 88.35 | 88.35 | 86.90 | - |
21 dic 2023 | 88.43 | 88.43 | 88.43 | 88.43 | 86.98 | - |
20 dic 2023 | 87.55 | 87.55 | 87.55 | 87.55 | 86.12 | - |
19 dic 2023 | 88.61 | 88.61 | 88.61 | 88.61 | 87.16 | - |
18 dic 2023 | 88.25 | 88.25 | 88.25 | 88.25 | 86.81 | - |
15 dic 2023 | 87.33 | 87.33 | 87.33 | 87.33 | 85.90 | - |
14 dic 2023 | 86.79 | 86.79 | 86.79 | 86.79 | 85.37 | - |
13 dic 2023 | 87.91 | 87.91 | 87.91 | 87.91 | 86.47 | - |
*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. |