Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
01 may 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | - |
30 abr 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
29 abr 2024 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | - |
26 abr 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
25 abr 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
24 abr 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
23 abr 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
22 abr 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
19 abr 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
18 abr 2024 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - |
17 abr 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - |
16 abr 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
15 abr 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
12 abr 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
11 abr 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
10 abr 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | - |
09 abr 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
08 abr 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
05 abr 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
04 abr 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
03 abr 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
02 abr 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
01 abr 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | - |
28 mar 2024 | 104.49 | 104.49 | 104.49 | 104.49 | 104.49 | - |
27 mar 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
26 mar 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | - |
25 mar 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
22 mar 2024 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
21 mar 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
20 mar 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
19 mar 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
18 mar 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
15 mar 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
14 mar 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | - |
13 mar 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
12 mar 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
11 mar 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
08 mar 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
07 mar 2024 | 103.87 | 103.87 | 103.87 | 103.87 | 103.87 | - |
06 mar 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
05 mar 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
04 mar 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
01 mar 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
29 feb 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
28 feb 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
27 feb 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
26 feb 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
23 feb 2024 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - |
22 feb 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
21 feb 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
20 feb 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
16 feb 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
15 feb 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
14 feb 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
13 feb 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | - |
12 feb 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
09 feb 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
08 feb 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
07 feb 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
06 feb 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
05 feb 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
02 feb 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
01 feb 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
31 ene 2024 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | - |
30 ene 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
29 ene 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | - |
26 ene 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
25 ene 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
24 ene 2024 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | - |
23 ene 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | - |
22 ene 2024 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | - |
19 ene 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | - |
18 ene 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | - |
17 ene 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | - |
16 ene 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | - |
12 ene 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | - |
11 ene 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | - |
10 ene 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
09 ene 2024 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | - |
08 ene 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | - |
05 ene 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | - |
04 ene 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - |
03 ene 2024 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | - |
02 ene 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | - |
29 dic 2023 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | - |
28 dic 2023 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | - |
27 dic 2023 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | - |
27 dic 2023 | 0 Dividendo | |||||
27 dic 2023 | 1.512 Ganancias de capital | |||||
26 dic 2023 | 92.43 | 92.43 | 92.43 | 92.43 | 90.92 | - |
22 dic 2023 | 92.21 | 92.21 | 92.21 | 92.21 | 90.70 | - |
21 dic 2023 | 92.28 | 92.28 | 92.28 | 92.28 | 90.77 | - |
20 dic 2023 | 91.36 | 91.36 | 91.36 | 91.36 | 89.87 | - |
19 dic 2023 | 92.47 | 92.47 | 92.47 | 92.47 | 90.96 | - |
18 dic 2023 | 92.09 | 92.09 | 92.09 | 92.09 | 90.58 | - |
15 dic 2023 | 91.13 | 91.13 | 91.13 | 91.13 | 89.64 | - |
14 dic 2023 | 90.57 | 90.57 | 90.57 | 90.57 | 89.09 | - |
13 dic 2023 | 91.74 | 91.74 | 91.74 | 91.74 | 90.24 | - |
12 dic 2023 | 90.90 | 90.90 | 90.90 | 90.90 | 89.41 | - |
*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. |