Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
03 may 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
02 may 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
01 may 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
30 abr 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
29 abr 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
26 abr 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
25 abr 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
24 abr 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
23 abr 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
22 abr 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
19 abr 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | - |
18 abr 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
17 abr 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
16 abr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
15 abr 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
12 abr 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
11 abr 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
10 abr 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
09 abr 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
08 abr 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
05 abr 2024 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - |
04 abr 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
03 abr 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
02 abr 2024 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | - |
01 abr 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
28 mar 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
27 mar 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
26 mar 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | - |
25 mar 2024 | 100.83 | 100.83 | 100.83 | 100.83 | 100.83 | - |
22 mar 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | - |
21 mar 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
20 mar 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
19 mar 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
18 mar 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
15 mar 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
14 mar 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
13 mar 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
12 mar 2024 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | - |
11 mar 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
08 mar 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
07 mar 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
06 mar 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | - |
05 mar 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
04 mar 2024 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | - |
01 mar 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
29 feb 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
28 feb 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
27 feb 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
26 feb 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
23 feb 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
22 feb 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
21 feb 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
20 feb 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | - |
16 feb 2024 | 99.69 | 99.69 | 99.69 | 99.69 | 99.69 | - |
15 feb 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | - |
14 feb 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
13 feb 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
12 feb 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
09 feb 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - |
08 feb 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
07 feb 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
06 feb 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
05 feb 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
02 feb 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
01 feb 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
31 ene 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
30 ene 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
29 ene 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
26 ene 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
25 ene 2024 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | - |
24 ene 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - |
23 ene 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
22 ene 2024 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | - |
19 ene 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
18 ene 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | - |
17 ene 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
16 ene 2024 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - |
12 ene 2024 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | - |
11 ene 2024 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - |
10 ene 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | - |
09 ene 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
08 ene 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
05 ene 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - |
04 ene 2024 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - |
03 ene 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
02 ene 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | - |
29 dic 2023 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
28 dic 2023 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | - |
27 dic 2023 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | - |
26 dic 2023 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | - |
22 dic 2023 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | - |
22 dic 2023 | 1.009 Dividendo | |||||
21 dic 2023 | 96.70 | 96.70 | 96.70 | 96.70 | 95.69 | - |
20 dic 2023 | 95.71 | 95.71 | 95.71 | 95.71 | 94.71 | - |
19 dic 2023 | 96.98 | 96.98 | 96.98 | 96.98 | 95.97 | - |
18 dic 2023 | 96.59 | 96.59 | 96.59 | 96.59 | 95.58 | - |
15 dic 2023 | 96.16 | 96.16 | 96.16 | 96.16 | 95.16 | - |
14 dic 2023 | 96.42 | 96.42 | 96.42 | 96.42 | 95.41 | - |
*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. |