Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 2 |
15 may 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | - |
14 may 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
13 may 2024 | 96.00 | 96.00 | 95.93 | 95.93 | 95.93 | 10 |
10 may 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 1 |
09 may 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
08 may 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
07 may 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | 2 |
06 may 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | 2 |
03 may 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | 6 |
02 may 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | 1 |
01 may 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
30 abr 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | 3 |
29 abr 2024 | 94.53 | 94.72 | 94.47 | 94.72 | 94.72 | 10 |
26 abr 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 1 |
25 abr 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | 61 |
24 abr 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | 14 |
23 abr 2024 | 95.90 | 96.00 | 95.90 | 96.00 | 96.00 | 13 |
22 abr 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 9 |
19 abr 2024 | 94.45 | 95.07 | 94.43 | 94.75 | 94.75 | 29 |
18 abr 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
17 abr 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
16 abr 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
15 abr 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | 1 |
12 abr 2024 | 94.97 | 94.97 | 94.30 | 94.30 | 94.30 | 10 |
11 abr 2024 | 94.88 | 95.15 | 94.85 | 95.15 | 95.15 | 13 |
10 abr 2024 | 94.25 | 94.85 | 93.97 | 94.18 | 94.18 | 55 |
09 abr 2024 | 94.75 | 94.75 | 94.45 | 94.57 | 94.57 | 7 |
08 abr 2024 | 94.57 | 94.63 | 94.57 | 94.63 | 94.63 | 11 |
05 abr 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
04 abr 2024 | 94.40 | 94.78 | 94.40 | 94.60 | 94.60 | 5 |
03 abr 2024 | 94.40 | 94.40 | 94.32 | 94.40 | 94.40 | 22 |
02 abr 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 1 |
01 abr 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
28 mar 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
27 mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 18 |
26 mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 15 |
25 mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 24 |
22 mar 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
21 mar 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | - |
20 mar 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
19 mar 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | 6 |
18 mar 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
15 mar 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
14 mar 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
13 mar 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
12 mar 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
11 mar 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
08 mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
07 mar 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
06 mar 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
05 mar 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
04 mar 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | - |
01 mar 2024 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
29 feb 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
28 feb 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
27 feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
26 feb 2024 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | - |
23 feb 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
22 feb 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
21 feb 2024 | 92.95 | 92.95 | 92.50 | 92.95 | 92.95 | 1 |
20 feb 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 1 |
16 feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
15 feb 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
14 feb 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
*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. |