Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | 1,100 |
01 may 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
30 abr 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
29 abr 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | 200 |
26 abr 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | - |
25 abr 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | 100 |
24 abr 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
23 abr 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
22 abr 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
19 abr 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | 400 |
18 abr 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 600 |
17 abr 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 600 |
16 abr 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 200 |
15 abr 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 300 |
12 abr 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
11 abr 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
10 abr 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 200 |
09 abr 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 200 |
08 abr 2024 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | 200 |
05 abr 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
04 abr 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 200 |
03 abr 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 800 |
02 abr 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | - |
01 abr 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | 4,400 |
28 mar 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | 200 |
27 mar 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | 200 |
26 mar 2024 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | 8,600 |
25 mar 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | 200 |
22 mar 2024 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | - |
21 mar 2024 | 89.05 | 90.08 | 89.05 | 90.08 | 90.08 | 600 |
20 mar 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 100 |
19 mar 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | - |
18 mar 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | 200 |
15 mar 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
14 mar 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
13 mar 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
12 mar 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 2,300 |
11 mar 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
08 mar 2024 | 86.88 | 86.90 | 86.88 | 86.90 | 86.90 | 300 |
07 mar 2024 | 85.07 | 85.29 | 84.95 | 85.29 | 85.29 | 8,600 |
06 mar 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
05 mar 2024 | 83.00 | 84.15 | 83.00 | 84.15 | 84.15 | 300 |
04 mar 2024 | 84.59 | 84.59 | 84.55 | 84.55 | 84.55 | 300 |
01 mar 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
29 feb 2024 | 82.00 | 82.00 | 81.82 | 81.82 | 81.82 | 1,600 |
28 feb 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 1,200 |
27 feb 2024 | 81.28 | 81.46 | 79.55 | 79.55 | 79.55 | 1,200 |
26 feb 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 700 |
23 feb 2024 | 78.70 | 79.35 | 78.70 | 79.35 | 79.35 | 400 |
22 feb 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
21 feb 2024 | 78.35 | 78.35 | 77.15 | 77.15 | 77.15 | 7,700 |
20 feb 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
16 feb 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
15 feb 2024 | 76.87 | 76.88 | 76.87 | 76.88 | 76.88 | 500 |
14 feb 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 300 |
13 feb 2024 | 74.19 | 74.19 | 72.75 | 72.75 | 72.75 | 1,800 |
12 feb 2024 | 75.00 | 76.60 | 75.00 | 76.60 | 76.60 | 600 |
09 feb 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
08 feb 2024 | 74.50 | 76.01 | 73.95 | 73.95 | 73.95 | 5,000 |
07 feb 2024 | 76.50 | 77.02 | 74.60 | 76.50 | 76.50 | 1,800 |
06 feb 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
05 feb 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | 3,100 |
02 feb 2024 | 76.53 | 76.53 | 74.25 | 76.45 | 76.45 | 2,600 |
01 feb 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 200 |
31 ene 2024 | 78.25 | 78.25 | 77.32 | 77.32 | 77.32 | 6,700 |
30 ene 2024 | 78.26 | 78.90 | 78.26 | 78.90 | 78.90 | 900 |
29 ene 2024 | 77.80 | 79.10 | 77.52 | 79.10 | 79.10 | 6,000 |
26 ene 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 2,700 |
25 ene 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 400 |
24 ene 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 3,500 |
23 ene 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 1,700 |
22 ene 2024 | 72.98 | 73.90 | 72.98 | 73.90 | 73.90 | 800 |
19 ene 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 7,100 |
18 ene 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
17 ene 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
16 ene 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
12 ene 2024 | 77.51 | 77.51 | 76.25 | 76.25 | 76.25 | 300 |
11 ene 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
10 ene 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
09 ene 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 300 |
08 ene 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
05 ene 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
04 ene 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
03 ene 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
02 ene 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
29 dic 2023 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 200 |
28 dic 2023 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 3,100 |
27 dic 2023 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | 200 |
26 dic 2023 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
22 dic 2023 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
21 dic 2023 | 77.75 | 77.75 | 76.45 | 76.45 | 76.45 | 400 |
20 dic 2023 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | 1,800 |
19 dic 2023 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
18 dic 2023 | 76.50 | 76.50 | 76.18 | 76.18 | 76.18 | 500 |
15 dic 2023 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 1,100 |
14 dic 2023 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
13 dic 2023 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
12 dic 2023 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 800 |
11 dic 2023 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 100 |
08 dic 2023 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
*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. |