Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | 24,900 |
01 may 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
30 abr 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 500 |
29 abr 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
29 abr 2024 | 1.113 Dividendo | |||||
26 abr 2024 | 97.85 | 99.60 | 97.85 | 99.60 | 98.49 | 1,200 |
25 abr 2024 | 97.00 | 98.61 | 97.00 | 98.61 | 97.51 | 2,300 |
24 abr 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 96.64 | 1,000 |
23 abr 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 95.73 | 2,500 |
22 abr 2024 | 96.61 | 96.61 | 94.85 | 94.85 | 93.79 | 2,500 |
19 abr 2024 | 96.25 | 96.25 | 95.05 | 95.05 | 93.99 | 500 |
18 abr 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 92.06 | 300 |
17 abr 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 90.42 | 1,000 |
16 abr 2024 | 92.28 | 92.28 | 91.44 | 91.44 | 90.42 | 3,800 |
15 abr 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 92.15 | 200 |
12 abr 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 92.15 | 600 |
11 abr 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 93.29 | 7,100 |
10 abr 2024 | 94.54 | 94.54 | 94.20 | 94.20 | 93.15 | 1,500 |
09 abr 2024 | 95.42 | 95.42 | 95.35 | 95.35 | 94.28 | 1,200 |
08 abr 2024 | 94.05 | 94.22 | 93.30 | 93.30 | 92.26 | 3,000 |
05 abr 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 93.36 | 400 |
04 abr 2024 | 95.79 | 95.79 | 95.79 | 95.79 | 94.72 | - |
03 abr 2024 | 95.65 | 95.79 | 95.65 | 95.79 | 94.72 | 500 |
02 abr 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 97.60 | 500 |
01 abr 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 97.60 | 200 |
28 mar 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 95.87 | 500 |
27 mar 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 94.38 | - |
26 mar 2024 | 95.95 | 95.95 | 95.45 | 95.45 | 94.38 | 1,100 |
25 mar 2024 | 94.11 | 94.40 | 94.11 | 94.40 | 93.35 | 800 |
22 mar 2024 | 91.88 | 93.74 | 91.88 | 93.41 | 92.37 | 1,100 |
21 mar 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 90.60 | 400 |
20 mar 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 90.08 | 800 |
19 mar 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 91.22 | 300 |
18 mar 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 90.23 | 2,400 |
15 mar 2024 | 92.84 | 92.84 | 92.75 | 92.75 | 91.71 | 700 |
14 mar 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 93.20 | - |
13 mar 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 93.20 | 300 |
12 mar 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 93.11 | 300 |
11 mar 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 93.11 | 200 |
08 mar 2024 | 95.11 | 95.27 | 94.88 | 95.27 | 94.21 | 1,800 |
07 mar 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 93.50 | 200 |
06 mar 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 92.61 | - |
05 mar 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 92.61 | 1,400 |
04 mar 2024 | 93.29 | 93.71 | 93.29 | 93.71 | 92.66 | 400 |
01 mar 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 90.62 | 200 |
29 feb 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 92.40 | 800 |
28 feb 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 92.40 | 500 |
27 feb 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 93.63 | - |
26 feb 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 93.63 | 500 |
23 feb 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 93.63 | 300 |
22 feb 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 93.63 | - |
21 feb 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 93.63 | - |
20 feb 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 93.63 | - |
16 feb 2024 | 95.20 | 96.85 | 94.69 | 94.69 | 93.63 | 600 |
15 feb 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 93.29 | 500 |
14 feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.46 | 400 |
13 feb 2024 | 101.20 | 101.20 | 100.89 | 100.89 | 99.76 | 1,400 |
12 feb 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 100.93 | - |
09 feb 2024 | 102.55 | 102.55 | 102.07 | 102.07 | 100.93 | 700 |
08 feb 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 101.73 | - |
07 feb 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 101.73 | 700 |
06 feb 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 101.73 | 600 |
05 feb 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 98.14 | 1,000 |
02 feb 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 99.57 | 300 |
01 feb 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 99.57 | 400 |
31 ene 2024 | 99.67 | 99.67 | 99.67 | 99.67 | 98.56 | 900 |
30 ene 2024 | 100.73 | 100.73 | 99.65 | 99.67 | 98.56 | 8,600 |
29 ene 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 96.46 | - |
26 ene 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 96.46 | 100 |
25 ene 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 96.46 | 400 |
24 ene 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 97.60 | 300 |
23 ene 2024 | 98.20 | 98.86 | 98.20 | 98.86 | 97.76 | 1,700 |
22 ene 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 98.98 | 900 |
19 ene 2024 | 98.41 | 98.41 | 98.41 | 98.41 | 97.31 | 1,000 |
18 ene 2024 | 99.88 | 99.90 | 99.88 | 99.90 | 98.78 | 700 |
17 ene 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 97.90 | 1,600 |
16 ene 2024 | 101.59 | 102.20 | 100.20 | 102.20 | 101.06 | 13,700 |
12 ene 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 100.66 | 6,300 |
11 ene 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 100.42 | 1,900 |
10 ene 2024 | 99.60 | 99.60 | 99.10 | 99.10 | 97.99 | 10,800 |
09 ene 2024 | 99.50 | 99.50 | 99.49 | 99.49 | 98.38 | 400 |
08 ene 2024 | 99.05 | 99.05 | 98.86 | 98.86 | 97.76 | 2,400 |
05 ene 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 98.46 | 1,200 |
04 ene 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 98.46 | 1,600 |
03 ene 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 98.46 | - |
02 ene 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 98.46 | 600 |
29 dic 2023 | 103.00 | 103.00 | 100.00 | 100.00 | 98.88 | 1,100 |
28 dic 2023 | 102.67 | 103.25 | 102.67 | 103.25 | 102.10 | 15,500 |
27 dic 2023 | 100.40 | 100.40 | 100.40 | 100.40 | 99.28 | - |
26 dic 2023 | 102.10 | 102.10 | 100.40 | 100.40 | 99.28 | 1,500 |
22 dic 2023 | 100.45 | 101.70 | 100.45 | 101.70 | 100.56 | 800 |
21 dic 2023 | 99.66 | 99.66 | 99.35 | 99.35 | 98.24 | 400 |
20 dic 2023 | 100.75 | 100.75 | 97.85 | 97.85 | 96.76 | 1,700 |
19 dic 2023 | 99.20 | 99.20 | 99.20 | 99.20 | 98.09 | 3,400 |
18 dic 2023 | 98.00 | 99.27 | 98.00 | 99.20 | 98.09 | 800 |
15 dic 2023 | 99.23 | 99.23 | 99.23 | 99.23 | 98.12 | 300 |
14 dic 2023 | 96.35 | 96.35 | 96.35 | 96.35 | 95.27 | - |
13 dic 2023 | 95.15 | 96.45 | 95.15 | 96.35 | 95.27 | 3,400 |
12 dic 2023 | 94.89 | 94.89 | 93.50 | 93.50 | 92.46 | 4,000 |
11 dic 2023 | 95.14 | 95.44 | 93.58 | 93.58 | 92.53 | 700 |
*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. |