Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 jun 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - |
06 jun 2024 | 95.64 | 96.68 | 95.64 | 96.68 | 96.68 | 11 |
05 jun 2024 | 93.70 | 96.00 | 93.70 | 95.98 | 95.98 | 150 |
04 jun 2024 | 96.98 | 97.78 | 96.98 | 97.78 | 97.78 | 35 |
03 jun 2024 | 96.32 | 98.08 | 96.32 | 98.08 | 98.08 | 851 |
31 may 2024 | 94.40 | 94.80 | 94.40 | 94.80 | 94.80 | 16 |
30 may 2024 | 92.14 | 93.72 | 92.14 | 93.72 | 93.72 | 70 |
29 may 2024 | 92.42 | 93.20 | 92.42 | 93.20 | 93.20 | 30 |
28 may 2024 | 93.26 | 93.80 | 93.26 | 93.80 | 93.80 | 349 |
27 may 2024 | 92.68 | 94.24 | 92.68 | 94.24 | 94.24 | 720 |
24 may 2024 | 91.02 | 92.12 | 91.02 | 92.12 | 92.12 | 27 |
23 may 2024 | 88.78 | 89.32 | 88.78 | 89.32 | 89.32 | 377 |
22 may 2024 | 86.72 | 87.34 | 86.72 | 87.34 | 87.34 | 30 |
21 may 2024 | 87.30 | 88.22 | 87.30 | 88.22 | 88.22 | 100 |
20 may 2024 | 85.48 | 86.24 | 85.48 | 86.24 | 86.24 | 50 |
17 may 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | - |
16 may 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 180 |
15 may 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | 2 |
14 may 2024 | 85.48 | 85.54 | 85.48 | 85.54 | 85.54 | - |
13 may 2024 | 84.66 | 84.66 | 84.58 | 84.58 | 84.58 | 100 |
10 may 2024 | 85.58 | 86.42 | 85.58 | 86.42 | 86.42 | 1 |
09 may 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | - |
08 may 2024 | 84.80 | 84.84 | 84.80 | 84.84 | 84.84 | 100 |
07 may 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | - |
06 may 2024 | 86.46 | 87.32 | 86.46 | 87.32 | 87.32 | 1,000 |
03 may 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
02 may 2024 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | - |
30 abr 2024 | 87.70 | 87.70 | 67.70 | 67.70 | 67.70 | 631 |
29 abr 2024 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 201 |
26 abr 2024 | 79.94 | 84.50 | 79.94 | 84.50 | 84.50 | 167 |
25 abr 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
24 abr 2024 | 82.32 | 82.60 | 82.32 | 82.60 | 82.60 | 10 |
23 abr 2024 | 79.62 | 80.86 | 79.62 | 80.86 | 80.86 | 5 |
22 abr 2024 | 80.10 | 81.04 | 80.10 | 81.04 | 81.04 | 78 |
19 abr 2024 | 80.80 | 81.10 | 80.80 | 81.10 | 81.10 | 40 |
18 abr 2024 | 83.24 | 84.24 | 83.24 | 84.10 | 84.10 | 75 |
17 abr 2024 | 84.80 | 84.80 | 84.24 | 84.24 | 84.24 | 151 |
16 abr 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - |
15 abr 2024 | 88.60 | 88.64 | 88.60 | 88.64 | 88.64 | - |
12 abr 2024 | 88.38 | 89.28 | 88.38 | 89.28 | 89.28 | 350 |
11 abr 2024 | 87.88 | 89.34 | 87.88 | 89.10 | 89.10 | 1,220 |
10 abr 2024 | 85.20 | 86.06 | 85.20 | 86.06 | 86.06 | 112 |
09 abr 2024 | 86.04 | 86.58 | 86.04 | 86.38 | 86.38 | 115 |
08 abr 2024 | 83.76 | 85.26 | 83.76 | 85.26 | 85.26 | 64 |
05 abr 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
04 abr 2024 | 83.68 | 83.68 | 83.48 | 83.48 | 83.48 | 442 |
03 abr 2024 | 82.12 | 83.98 | 82.12 | 83.44 | 83.44 | 35 |
02 abr 2024 | 82.62 | 83.54 | 82.62 | 83.54 | 83.54 | 50 |
28 mar 2024 | 83.52 | 83.74 | 83.52 | 83.74 | 83.74 | - |
28 mar 2024 | 100 Dividendo | |||||
27 mar 2024 | 84.80 | 85.22 | 84.80 | 85.22 | -14.78 | 30 |
26 mar 2024 | 83.66 | 84.66 | 83.66 | 84.66 | -14.68 | 30 |
25 mar 2024 | 83.82 | 84.44 | 83.74 | 84.44 | -14.64 | 31 |
22 mar 2024 | 83.54 | 84.42 | 83.54 | 83.54 | -14.49 | 48 |
21 mar 2024 | 82.14 | 84.70 | 82.14 | 83.34 | -14.45 | 300 |
20 mar 2024 | 79.16 | 80.16 | 79.16 | 80.16 | -13.90 | 82 |
19 mar 2024 | 79.40 | 80.38 | 79.40 | 80.38 | -13.94 | 500 |
18 mar 2024 | 77.64 | 77.64 | 77.64 | 77.64 | -13.47 | - |
15 mar 2024 | 76.74 | 76.74 | 76.74 | 76.74 | -13.31 | - |
14 mar 2024 | 76.50 | 77.44 | 76.30 | 76.30 | -13.23 | 247 |
13 mar 2024 | 75.78 | 75.78 | 75.78 | 75.78 | -13.14 | - |
12 mar 2024 | 76.12 | 76.12 | 76.12 | 76.12 | -13.20 | - |
11 mar 2024 | 78.00 | 78.00 | 76.80 | 76.80 | -13.32 | 2,203 |
08 mar 2024 | 79.80 | 80.80 | 79.80 | 80.80 | -14.01 | 699 |
07 mar 2024 | 80.24 | 80.24 | 80.24 | 80.24 | -13.92 | - |
06 mar 2024 | 79.80 | 79.80 | 79.80 | 79.80 | -13.84 | - |
05 mar 2024 | 81.02 | 81.96 | 81.02 | 81.96 | -14.21 | 500 |
04 mar 2024 | 80.24 | 80.24 | 80.18 | 80.18 | -13.91 | 170 |
01 mar 2024 | 78.86 | 80.32 | 78.86 | 80.32 | -13.93 | 400 |
29 feb 2024 | 77.64 | 77.64 | 77.64 | 77.64 | -13.47 | - |
28 feb 2024 | 77.36 | 78.66 | 77.36 | 78.44 | -13.60 | 275 |
27 feb 2024 | 77.96 | 79.08 | 77.96 | 79.08 | -13.72 | 113 |
26 feb 2024 | 78.48 | 78.48 | 78.48 | 78.48 | -13.61 | 111 |
23 feb 2024 | 78.36 | 80.32 | 78.36 | 80.32 | -13.93 | 180 |
22 feb 2024 | 78.44 | 80.56 | 78.44 | 80.56 | -13.97 | 194 |
21 feb 2024 | 76.20 | 77.70 | 76.20 | 77.60 | -13.46 | 1,245 |
20 feb 2024 | 75.68 | 75.84 | 75.68 | 75.84 | -13.15 | 235 |
19 feb 2024 | 74.70 | 74.70 | 74.70 | 74.70 | -12.96 | - |
16 feb 2024 | 73.98 | 75.54 | 73.98 | 75.54 | -13.10 | 38 |
15 feb 2024 | 74.98 | 76.04 | 74.98 | 76.04 | -13.19 | 125 |
14 feb 2024 | 74.52 | 74.52 | 74.52 | 74.52 | -12.92 | - |
13 feb 2024 | 75.58 | 76.96 | 75.58 | 76.96 | -13.35 | 130 |
12 feb 2024 | 75.80 | 75.80 | 75.50 | 75.50 | -13.09 | 20 |
09 feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | -12.80 | - |
08 feb 2024 | 73.48 | 73.48 | 73.48 | 73.48 | -12.74 | - |
07 feb 2024 | 72.34 | 72.34 | 72.34 | 72.34 | -12.55 | - |
06 feb 2024 | 72.98 | 72.98 | 72.98 | 72.98 | -12.66 | - |
05 feb 2024 | 73.42 | 75.46 | 73.42 | 75.46 | -13.09 | 6 |
02 feb 2024 | 73.86 | 75.08 | 73.62 | 75.08 | -13.02 | 80 |
01 feb 2024 | 73.26 | 74.62 | 73.26 | 74.62 | -12.94 | 178 |
31 ene 2024 | 71.94 | 71.94 | 71.94 | 71.94 | -12.48 | - |
30 ene 2024 | 70.14 | 71.94 | 69.92 | 71.02 | -12.32 | 113 |
29 ene 2024 | 69.92 | 70.98 | 69.92 | 70.98 | -12.31 | 238 |
26 ene 2024 | 68.66 | 68.66 | 68.50 | 68.50 | -11.88 | - |
25 ene 2024 | 69.60 | 69.60 | 69.60 | 69.60 | -12.07 | - |
24 ene 2024 | 69.84 | 71.62 | 69.84 | 71.62 | -12.42 | 58 |
23 ene 2024 | 69.96 | 71.36 | 69.66 | 71.36 | -12.38 | 89 |
22 ene 2024 | 69.64 | 69.64 | 69.64 | 69.64 | -12.08 | - |
19 ene 2024 | 68.22 | 70.56 | 68.22 | 69.36 | -12.03 | 92 |
18 ene 2024 | 67.80 | 67.80 | 67.80 | 67.80 | -11.76 | - |
*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. |