Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 92.9750 | 94.1830 | 91.6500 | 93.0087 | 93.0087 | - |
19 abr 2024 | 93.7000 | 93.7000 | 93.7000 | 93.7000 | 93.7000 | - |
18 abr 2024 | 94.1400 | 94.1400 | 94.1400 | 94.1400 | 94.1400 | - |
17 abr 2024 | 94.1400 | 94.1400 | 94.1400 | 93.3000 | 93.3000 | - |
16 abr 2024 | 93.3000 | 93.3000 | 93.3000 | 93.3000 | 93.3000 | - |
15 abr 2024 | 93.3000 | 93.3000 | 93.3000 | 93.3000 | 93.3000 | - |
12 abr 2024 | 92.8900 | 92.8900 | 92.8900 | 92.8900 | 92.8900 | - |
11 abr 2024 | 92.8900 | 92.8900 | 92.8900 | 92.8900 | 92.8900 | - |
10 abr 2024 | 92.6200 | 92.8900 | 92.6200 | 92.6200 | 92.6200 | - |
09 abr 2024 | 92.6200 | 92.6200 | 92.6200 | 92.6200 | 92.6200 | - |
08 abr 2024 | 92.5700 | 92.5700 | 92.5700 | 92.5700 | 92.5700 | - |
05 abr 2024 | 92.4500 | 92.4500 | 92.4500 | 92.4500 | 92.4500 | - |
04 abr 2024 | 92.4500 | 92.4500 | 92.4500 | 92.4500 | 92.4500 | - |
03 abr 2024 | 92.4500 | 92.4500 | 92.4500 | 92.2800 | 92.2800 | - |
02 abr 2024 | 92.2800 | 92.2800 | 92.2800 | 92.2800 | 92.2800 | - |
01 abr 2024 | 92.5700 | 92.5700 | 92.5700 | 92.5700 | 92.5700 | - |
29 mar 2024 | 92.4400 | 92.4400 | 92.4400 | 92.4400 | 92.4400 | - |
28 mar 2024 | 92.4400 | 92.4400 | 92.4400 | 92.4400 | 92.4400 | - |
27 mar 2024 | 92.4700 | 92.4700 | 92.4700 | 92.4700 | 92.4700 | - |
26 mar 2024 | 92.4750 | 92.4750 | 92.4750 | 92.4750 | 92.4750 | - |
25 mar 2024 | 92.1200 | 92.4750 | 92.1200 | 92.1200 | 92.1200 | - |
22 mar 2024 | 92.3500 | 92.3500 | 92.3500 | 92.3500 | 92.3500 | - |
21 mar 2024 | 92.2400 | 92.3500 | 92.2400 | 91.4400 | 91.4400 | - |
20 mar 2024 | 92.2400 | 92.2400 | 92.2400 | 91.4400 | 91.4400 | - |
19 mar 2024 | 92.5200 | 92.5200 | 91.4400 | 92.5200 | 92.5200 | - |
18 mar 2024 | 92.5200 | 92.5200 | 92.5200 | 92.5200 | 92.5200 | - |
15 mar 2024 | 91.6200 | 91.6200 | 91.6200 | 91.3400 | 91.3400 | - |
14 mar 2024 | 91.3400 | 91.3400 | 91.3400 | 91.3400 | 91.3400 | - |
13 mar 2024 | 91.7200 | 91.7200 | 91.7200 | 91.7200 | 91.7200 | - |
12 mar 2024 | 90.4900 | 90.4900 | 90.4900 | 90.4900 | 90.4900 | - |
11 mar 2024 | 90.9400 | 90.9400 | 90.9400 | 90.9400 | 90.9400 | - |
08 mar 2024 | 90.6400 | 90.6400 | 90.6400 | 90.8100 | 90.8100 | - |
07 mar 2024 | 90.8100 | 90.8100 | 90.8100 | 90.8100 | 90.8100 | - |
06 mar 2024 | 90.8100 | 90.8100 | 90.8100 | 91.6100 | 91.6100 | - |
05 mar 2024 | 91.4900 | 91.6100 | 91.4900 | 91.4900 | 91.4900 | - |
04 mar 2024 | 91.4900 | 91.6100 | 91.4900 | 91.4900 | 91.4900 | - |
01 mar 2024 | 91.4900 | 91.4900 | 91.4900 | 91.4900 | 91.4900 | - |
29 feb 2024 | 91.8700 | 92.0400 | 91.8700 | 91.8700 | 91.8700 | - |
28 feb 2024 | 91.8700 | 92.0400 | 91.8700 | 91.8700 | 91.8700 | - |
27 feb 2024 | 91.8700 | 91.8700 | 91.8700 | 91.8700 | 91.8700 | - |
26 feb 2024 | 93.0400 | 93.0400 | 93.0400 | 93.0400 | 93.0400 | - |
23 feb 2024 | 93.0400 | 93.0400 | 93.0400 | 93.0400 | 93.0400 | - |
22 feb 2024 | 92.1000 | 92.1000 | 91.9900 | 92.1000 | 92.1000 | - |
21 feb 2024 | 92.1000 | 92.1000 | 92.1000 | 92.1000 | 92.1000 | - |
20 feb 2024 | 92.4700 | 92.4700 | 92.4700 | 92.4700 | 92.4700 | - |
19 feb 2024 | 92.2700 | 92.4700 | 92.2700 | 92.2700 | 92.2700 | - |
16 feb 2024 | 92.2700 | 92.2700 | 92.2700 | 92.2700 | 92.2700 | - |
15 feb 2024 | 91.6400 | 91.6400 | 91.6400 | 91.6400 | 91.6400 | - |
14 feb 2024 | 91.5000 | 91.5000 | 91.5000 | 91.5000 | 91.5000 | - |
13 feb 2024 | 91.3700 | 91.3700 | 91.3400 | 91.3700 | 91.3700 | - |
12 feb 2024 | 91.3700 | 91.3700 | 91.3700 | 91.3700 | 91.3700 | - |
09 feb 2024 | 91.1700 | 91.1700 | 91.1700 | 91.1700 | 91.1700 | - |
08 feb 2024 | 91.6000 | 91.6000 | 91.6000 | 90.5100 | 90.5100 | - |
07 feb 2024 | 90.5100 | 90.5100 | 90.5100 | 90.5100 | 90.5100 | - |
06 feb 2024 | 90.9900 | 90.9900 | 90.9900 | 90.9900 | 90.9900 | - |
05 feb 2024 | 90.9900 | 90.9900 | 90.9900 | 90.9900 | 90.9900 | - |
02 feb 2024 | 90.4100 | 90.4100 | 90.4100 | 90.4100 | 90.4100 | - |
01 feb 2024 | 89.9800 | 89.9800 | 89.9800 | 89.9800 | 89.9800 | - |
31 ene 2024 | 89.7400 | 89.7400 | 89.7400 | 89.7400 | 89.7400 | - |
30 ene 2024 | 89.2700 | 89.2700 | 89.2700 | 89.2700 | 89.2700 | - |
29 ene 2024 | 88.9900 | 88.9900 | 88.9900 | 88.0000 | 88.0000 | - |
26 ene 2024 | 88.9900 | 88.9900 | 88.9900 | 88.0000 | 88.0000 | - |
25 ene 2024 | 88.6900 | 88.6900 | 88.6900 | 88.6900 | 88.6900 | - |
24 ene 2024 | 87.9900 | 88.8600 | 87.9900 | 87.9900 | 87.9900 | - |
23 ene 2024 | 87.9900 | 87.9900 | 87.9900 | 87.9900 | 87.9900 | - |
22 ene 2024 | 88.1700 | 88.1700 | 88.1700 | 89.4200 | 89.4200 | - |
19 ene 2024 | 89.4200 | 89.4200 | 89.4200 | 88.6200 | 88.6200 | - |
18 ene 2024 | 88.6200 | 88.6200 | 88.6200 | 88.6200 | 88.6200 | - |
17 ene 2024 | 87.9500 | 87.9500 | 87.9500 | 87.9500 | 87.9500 | - |
16 ene 2024 | 88.4900 | 88.4900 | 87.9500 | 89.8900 | 89.8900 | - |
15 ene 2024 | 88.4900 | 88.4900 | 87.9500 | 89.8900 | 89.8900 | - |
12 ene 2024 | 88.4900 | 88.4900 | 88.4900 | 89.8900 | 89.8900 | - |
11 ene 2024 | 89.8900 | 89.8900 | 89.8900 | 90.8900 | 90.8900 | - |
10 ene 2024 | 90.9200 | 90.9200 | 90.8900 | 90.8950 | 90.8950 | - |
09 ene 2024 | 90.9200 | 90.9200 | 90.8900 | 90.8950 | 90.8950 | - |
08 ene 2024 | 90.9200 | 90.9200 | 90.9200 | 90.8950 | 90.8950 | - |
05 ene 2024 | 91.3150 | 91.6650 | 90.6450 | 91.3150 | 91.3150 | - |
04 ene 2024 | 91.9650 | 92.3350 | 91.0450 | 91.9650 | 91.9650 | - |
03 ene 2024 | 90.3950 | 91.9650 | 90.3950 | 90.3950 | 90.3950 | - |
02 ene 2024 | 89.2150 | 91.1950 | 89.2150 | 89.2150 | 89.2150 | - |
01 ene 2024 | 89.2150 | 89.2150 | 89.2150 | 89.2150 | 89.2150 | - |
29 dic 2023 | 88.4400 | 90.9140 | 88.4400 | 88.4400 | 88.4400 | - |
28 dic 2023 | 91.6100 | 91.6100 | 88.8925 | 91.6100 | 91.6100 | - |
27 dic 2023 | 91.5950 | 92.1040 | 90.9825 | 91.5950 | 91.5950 | - |
26 dic 2023 | 91.9575 | 91.9575 | 91.3925 | 91.9575 | 91.9575 | - |
25 dic 2023 | 92.0900 | 92.0925 | 91.1550 | 92.0900 | 92.0900 | - |
22 dic 2023 | 92.8600 | 92.8600 | 91.2875 | 92.8600 | 92.8600 | - |
21 dic 2023 | 90.0550 | 92.5975 | 90.0550 | 90.0550 | 90.0550 | - |
20 dic 2023 | 90.4400 | 91.2150 | 89.5750 | 90.4400 | 90.4400 | - |
19 dic 2023 | 90.4900 | 90.6690 | 89.7740 | 90.4900 | 90.4900 | - |
18 dic 2023 | 90.6150 | 90.8240 | 89.8920 | 90.6150 | 90.6150 | - |
15 dic 2023 | 89.4900 | 90.7930 | 88.9775 | 89.4900 | 89.4900 | - |
14 dic 2023 | 89.3150 | 90.4810 | 88.3850 | 89.3150 | 89.3150 | - |
13 dic 2023 | 90.2650 | 90.2650 | 89.5850 | 90.2650 | 90.2650 | - |
12 dic 2023 | 90.9250 | 90.9250 | 89.6085 | 90.9250 | 90.9250 | - |
11 dic 2023 | 92.1150 | 92.1500 | 90.3030 | 92.1200 | 92.1200 | - |
08 dic 2023 | 92.4000 | 92.4200 | 90.7060 | 92.4000 | 92.4000 | - |
07 dic 2023 | 92.7650 | 93.5250 | 92.1350 | 92.7650 | 92.7650 | - |
06 dic 2023 | 90.1775 | 93.2800 | 90.1775 | 90.1775 | 90.1775 | - |
05 dic 2023 | 91.4650 | 92.5125 | 90.1775 | 91.4650 | 91.4650 | - |
*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. |