Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 91.27 | 91.27 | 91.27 | 91.27 | 91.27 | - |
01 may 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
30 abr 2024 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | - |
29 abr 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
26 abr 2024 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | - |
25 abr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
24 abr 2024 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | - |
23 abr 2024 | 90.29 | 90.29 | 90.29 | 90.29 | 90.29 | - |
22 abr 2024 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | - |
19 abr 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | - |
18 abr 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | - |
17 abr 2024 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | - |
16 abr 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | - |
15 abr 2024 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | - |
12 abr 2024 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | - |
11 abr 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
10 abr 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - |
09 abr 2024 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | - |
08 abr 2024 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | - |
05 abr 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | - |
04 abr 2024 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | - |
03 abr 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | - |
02 abr 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | - |
01 abr 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - |
28 mar 2024 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | - |
27 mar 2024 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | - |
26 mar 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
25 mar 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
22 mar 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
21 mar 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | - |
20 mar 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - |
19 mar 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
18 mar 2024 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | - |
15 mar 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | - |
14 mar 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
13 mar 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
12 mar 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
11 mar 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
08 mar 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
07 mar 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
06 mar 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
05 mar 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
04 mar 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
01 mar 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
29 feb 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
28 feb 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | - |
27 feb 2024 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | - |
26 feb 2024 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | - |
23 feb 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
22 feb 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - |
21 feb 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
20 feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
16 feb 2024 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | - |
15 feb 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
14 feb 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | - |
13 feb 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | - |
12 feb 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - |
09 feb 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
08 feb 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
07 feb 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
06 feb 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
05 feb 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
02 feb 2024 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | - |
01 feb 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | - |
31 ene 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
30 ene 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | - |
29 ene 2024 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | - |
26 ene 2024 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | - |
25 ene 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | - |
24 ene 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - |
23 ene 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | - |
22 ene 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | - |
19 ene 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
18 ene 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | - |
17 ene 2024 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | - |
16 ene 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
12 ene 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | - |
11 ene 2024 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - |
10 ene 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
09 ene 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
08 ene 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
05 ene 2024 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | - |
04 ene 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | - |
03 ene 2024 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | - |
02 ene 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
29 dic 2023 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
28 dic 2023 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
27 dic 2023 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | - |
26 dic 2023 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | - |
22 dic 2023 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
21 dic 2023 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
20 dic 2023 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
19 dic 2023 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | - |
18 dic 2023 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
15 dic 2023 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | - |
15 dic 2023 | 0 Dividendo | |||||
15 dic 2023 | 4.578 Ganancias de capital | |||||
14 dic 2023 | 91.24 | 91.24 | 91.24 | 91.24 | 86.66 | - |
13 dic 2023 | 91.43 | 91.43 | 91.43 | 91.43 | 86.84 | - |
*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. |