Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | - | - | - | - | - | - |
25 jun 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | - |
24 jun 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
21 jun 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | - |
20 jun 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
18 jun 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | - |
17 jun 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
14 jun 2024 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | - |
13 jun 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
12 jun 2024 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | - |
11 jun 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
10 jun 2024 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - |
07 jun 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
06 jun 2024 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - |
06 jun 2024 | 0.073 Dividendo | |||||
06 jun 2024 | 3.84 Ganancias de capital | |||||
05 jun 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 89.87 | - |
04 jun 2024 | 92.67 | 92.67 | 92.67 | 92.67 | 88.80 | - |
03 jun 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 88.39 | - |
31 may 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 88.47 | - |
30 may 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 87.89 | - |
29 may 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 88.95 | - |
28 may 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 89.56 | - |
24 may 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 90.01 | - |
23 may 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 89.84 | - |
22 may 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 90.72 | - |
21 may 2024 | 94.71 | 94.71 | 94.71 | 94.71 | 90.76 | - |
20 may 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 90.69 | - |
17 may 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 90.67 | - |
16 may 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 90.52 | - |
15 may 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 90.63 | - |
14 may 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 89.44 | - |
13 may 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 89.20 | - |
10 may 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 89.42 | - |
09 may 2024 | 93.16 | 93.16 | 93.16 | 93.16 | 89.27 | - |
08 may 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 88.77 | - |
07 may 2024 | 92.83 | 92.83 | 92.83 | 92.83 | 88.96 | - |
06 may 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 88.61 | - |
03 may 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 87.89 | - |
02 may 2024 | 90.79 | 90.79 | 90.79 | 90.79 | 87.00 | - |
01 may 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 86.40 | - |
30 abr 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 86.96 | - |
29 abr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 88.16 | - |
26 abr 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 88.30 | - |
25 abr 2024 | 91.45 | 91.45 | 91.45 | 91.45 | 87.63 | - |
24 abr 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 87.76 | - |
23 abr 2024 | 91.47 | 91.47 | 91.47 | 91.47 | 87.65 | - |
22 abr 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 86.63 | - |
19 abr 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 85.89 | - |
18 abr 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 86.58 | - |
17 abr 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 86.90 | - |
16 abr 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 87.32 | - |
15 abr 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 87.32 | - |
12 abr 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 88.59 | - |
11 abr 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 89.69 | - |
10 abr 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 89.29 | - |
09 abr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 90.08 | - |
08 abr 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 89.93 | - |
05 abr 2024 | 93.77 | 93.77 | 93.77 | 93.77 | 89.86 | - |
04 abr 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 88.88 | - |
03 abr 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 90.14 | - |
02 abr 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 90.29 | - |
01 abr 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 90.90 | - |
28 mar 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 91.28 | - |
27 mar 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 91.19 | - |
26 mar 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 90.70 | - |
25 mar 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 90.67 | - |
22 mar 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 91.03 | - |
21 mar 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 91.23 | - |
20 mar 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 90.92 | - |
19 mar 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 90.17 | - |
18 mar 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 89.62 | - |
15 mar 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 89.06 | - |
14 mar 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 90.00 | - |
13 mar 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 90.10 | - |
12 mar 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 90.40 | - |
11 mar 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 89.36 | - |
08 mar 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 89.49 | - |
07 mar 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 90.02 | - |
06 mar 2024 | 93.16 | 93.16 | 93.16 | 93.16 | 89.27 | - |
05 mar 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 88.61 | - |
04 mar 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 89.63 | - |
01 mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 89.89 | - |
29 feb 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 89.30 | - |
28 feb 2024 | 92.79 | 92.79 | 92.79 | 92.79 | 88.92 | - |
27 feb 2024 | 92.96 | 92.96 | 92.96 | 92.96 | 89.08 | - |
26 feb 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 89.02 | - |
23 feb 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 89.04 | - |
22 feb 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 88.90 | - |
21 feb 2024 | 90.86 | 90.86 | 90.86 | 90.86 | 87.07 | - |
20 feb 2024 | 91.17 | 91.17 | 91.17 | 91.17 | 87.37 | - |
16 feb 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 87.87 | - |
15 feb 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 88.06 | - |
14 feb 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 87.94 | - |
13 feb 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 87.02 | - |
12 feb 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 87.98 | - |
09 feb 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 88.42 | - |
08 feb 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 87.78 | - |
07 feb 2024 | 91.55 | 91.55 | 91.55 | 91.55 | 87.73 | - |
06 feb 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 86.77 | - |
*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. |