Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
25 abr 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
24 abr 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
23 abr 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | - |
22 abr 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
19 abr 2024 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
18 abr 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
17 abr 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
16 abr 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
15 abr 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
12 abr 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
11 abr 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
10 abr 2024 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | - |
09 abr 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
08 abr 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
05 abr 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
04 abr 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
03 abr 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
02 abr 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
01 abr 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
28 mar 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
27 mar 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
26 mar 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
25 mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
22 mar 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
21 mar 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
20 mar 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | - |
19 mar 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
18 mar 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
15 mar 2024 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
14 mar 2024 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | - |
13 mar 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
12 mar 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
11 mar 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
08 mar 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
07 mar 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
06 mar 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
05 mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
04 mar 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
01 mar 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
29 feb 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
28 feb 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
27 feb 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
26 feb 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
23 feb 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
22 feb 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
21 feb 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | - |
20 feb 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
16 feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
15 feb 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
14 feb 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
13 feb 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
12 feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
09 feb 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | - |
08 feb 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
07 feb 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
06 feb 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
05 feb 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | - |
02 feb 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
01 feb 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
31 ene 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
30 ene 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | - |
29 ene 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
26 ene 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | - |
25 ene 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
24 ene 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
23 ene 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
22 ene 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
19 ene 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - |
18 ene 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
17 ene 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
16 ene 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | - |
12 ene 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
11 ene 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | - |
10 ene 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - |
09 ene 2024 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | - |
08 ene 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
05 ene 2024 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | - |
04 ene 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | - |
03 ene 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - |
02 ene 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - |
29 dic 2023 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
28 dic 2023 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - |
27 dic 2023 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | - |
26 dic 2023 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | - |
22 dic 2023 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
21 dic 2023 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
20 dic 2023 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | - |
19 dic 2023 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | - |
18 dic 2023 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | - |
15 dic 2023 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | - |
14 dic 2023 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | - |
13 dic 2023 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
12 dic 2023 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
11 dic 2023 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - |
08 dic 2023 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - |
07 dic 2023 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | - |
06 dic 2023 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
05 dic 2023 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | - |
04 dic 2023 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
*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. |