Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
17 may 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 1 |
16 may 2024 | 962.50 | 962.50 | 962.50 | 962.50 | 962.50 | - |
15 may 2024 | 962.50 | 962.50 | 962.50 | 962.50 | 962.50 | - |
14 may 2024 | 962.50 | 962.50 | 962.50 | 962.50 | 962.50 | - |
13 may 2024 | 962.50 | 962.50 | 962.50 | 962.50 | 962.50 | - |
10 may 2024 | 962.50 | 962.50 | 962.50 | 962.50 | 962.50 | - |
09 may 2024 | 962.50 | 962.50 | 962.50 | 962.50 | 962.50 | 106 |
08 may 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
07 may 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
06 may 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
03 may 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
02 may 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
01 may 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
30 abr 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
29 abr 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
26 abr 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
25 abr 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
24 abr 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
23 abr 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
22 abr 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
19 abr 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
18 abr 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
17 abr 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
16 abr 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 1 |
15 abr 2024 | 1,000.00 | 1,000.00 | 975.00 | 975.00 | 975.00 | 14 |
12 abr 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
11 abr 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
10 abr 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2 |
09 abr 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
08 abr 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
05 abr 2024 | 966.00 | 966.00 | 965.00 | 965.00 | 965.00 | 16 |
04 abr 2024 | 1,028.75 | 1,028.75 | 1,028.75 | 1,028.75 | 1,028.75 | - |
03 abr 2024 | 1,028.75 | 1,028.75 | 1,028.75 | 1,028.75 | 1,028.75 | - |
02 abr 2024 | 1,028.75 | 1,028.75 | 1,028.75 | 1,028.75 | 1,028.75 | 1 |
01 abr 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
28 mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2 |
27 mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
26 mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1 |
25 mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3 |
22 mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
21 mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
20 mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
19 mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
18 mar 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | - |
15 mar 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | - |
14 mar 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | - |
13 mar 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | - |
12 mar 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | - |
11 mar 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | - |
08 mar 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | - |
07 mar 2024 | 1,000.00 | 1,000.00 | 977.00 | 977.00 | 977.00 | 26 |
06 mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
05 mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
04 mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
01 mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
29 feb 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
28 feb 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
27 feb 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
26 feb 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
23 feb 2024 | 979.10 | 979.10 | 979.10 | 979.10 | 979.10 | - |
22 feb 2024 | 979.10 | 979.10 | 979.10 | 979.10 | 979.10 | - |
21 feb 2024 | 979.10 | 979.10 | 979.10 | 979.10 | 979.10 | 45 |
20 feb 2024 | 1,150.00 | 1,150.00 | 981.75 | 981.75 | 981.75 | 5 |
16 feb 2024 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - |
15 feb 2024 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - |
14 feb 2024 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - |
13 feb 2024 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - |
12 feb 2024 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1 |
09 feb 2024 | 1,158.75 | 1,158.75 | 1,158.75 | 1,158.75 | 1,158.75 | 1 |
08 feb 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
07 feb 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
06 feb 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
05 feb 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 3 |
02 feb 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1 |
01 feb 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
31 ene 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
30 ene 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
29 ene 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
26 ene 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
25 ene 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
24 ene 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
23 ene 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
22 ene 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
19 ene 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
18 ene 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
17 ene 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
16 ene 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
12 ene 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
11 ene 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
10 ene 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
09 ene 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
08 ene 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
05 ene 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
04 ene 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
03 ene 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
02 ene 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
29 dic 2023 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
28 dic 2023 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
27 dic 2023 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
*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. |