Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | 25 |
14 jun 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
13 jun 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | 63 |
12 jun 2024 | 101.28 | 102.97 | 101.28 | 102.97 | 102.97 | 874 |
11 jun 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
10 jun 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
07 jun 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | 28 |
06 jun 2024 | 102.55 | 102.60 | 102.15 | 102.60 | 102.60 | 157 |
05 jun 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | 45 |
04 jun 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
03 jun 2024 | 104.35 | 104.55 | 104.05 | 104.55 | 104.55 | 105 |
31 may 2024 | 103.80 | 104.10 | 103.43 | 103.43 | 103.43 | 113 |
30 may 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 7 |
29 may 2024 | 105.82 | 105.82 | 105.10 | 105.10 | 105.10 | 148 |
28 may 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
24 may 2024 | 106.97 | 106.97 | 105.88 | 106.82 | 106.82 | 717 |
23 may 2024 | 105.55 | 107.50 | 105.55 | 106.80 | 106.80 | 2,410 |
22 may 2024 | 105.95 | 105.95 | 103.90 | 104.82 | 104.82 | 4,461 |
21 may 2024 | 106.70 | 106.78 | 105.63 | 106.18 | 106.18 | 1,325 |
20 may 2024 | 106.43 | 107.03 | 106.43 | 106.78 | 106.78 | 1,077 |
17 may 2024 | 105.80 | 105.90 | 105.38 | 105.47 | 105.47 | 2,448 |
16 may 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
15 may 2024 | 106.00 | 106.00 | 105.45 | 105.82 | 105.82 | 1,088 |
14 may 2024 | 106.50 | 106.50 | 106.35 | 106.35 | 106.35 | 61 |
13 may 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
10 may 2024 | 107.72 | 107.82 | 107.72 | 107.82 | 107.82 | 164 |
09 may 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
08 may 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
07 may 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 1 |
03 may 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
02 may 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
01 may 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
30 abr 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
29 abr 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
26 abr 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
25 abr 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 54 |
24 abr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
23 abr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
22 abr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
19 abr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
18 abr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
17 abr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | 1 |
16 abr 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | 14 |
15 abr 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
12 abr 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
11 abr 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
10 abr 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
09 abr 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
08 abr 2024 | 100.80 | 101.05 | 100.80 | 101.05 | 101.05 | 100 |
05 abr 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
04 abr 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | 44 |
03 abr 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
02 abr 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
28 mar 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
27 mar 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
26 mar 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
25 mar 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
22 mar 2024 | 99.18 | 99.81 | 99.18 | 99.24 | 99.24 | 152 |
21 mar 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
20 mar 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | 106 |
19 mar 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
18 mar 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | 7 |
15 mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
14 mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
13 mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
12 mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
11 mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
08 mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
07 mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
06 mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
05 mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
04 mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | 7 |
01 mar 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
29 feb 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
28 feb 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | 8 |
27 feb 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
26 feb 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
23 feb 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
22 feb 2024 | 98.19 | 98.46 | 98.13 | 98.43 | 98.43 | 196 |
21 feb 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
20 feb 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
19 feb 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | 67 |
16 feb 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
15 feb 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
14 feb 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
13 feb 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
12 feb 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 64 |
09 feb 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
08 feb 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
07 feb 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
06 feb 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
05 feb 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
02 feb 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
01 feb 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
31 ene 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
30 ene 2024 | 93.23 | 93.23 | 93.21 | 93.21 | 93.21 | 164 |
29 ene 2024 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | - |
26 ene 2024 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | - |
25 ene 2024 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | 49 |
24 ene 2024 | 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. |