Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
03 jul 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
02 jul 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | - |
01 jul 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | - |
28 jun 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | - |
27 jun 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - |
26 jun 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | - |
25 jun 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
24 jun 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | - |
21 jun 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
20 jun 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | - |
18 jun 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
17 jun 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
14 jun 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | - |
13 jun 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
12 jun 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
11 jun 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
10 jun 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | - |
07 jun 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
06 jun 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
05 jun 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
04 jun 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | - |
03 jun 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | - |
31 may 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
30 may 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | - |
29 may 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | - |
28 may 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | - |
24 may 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
23 may 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
22 may 2024 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | - |
21 may 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
20 may 2024 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | - |
17 may 2024 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | - |
16 may 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
15 may 2024 | 89.31 | 89.31 | 89.31 | 89.31 | 89.31 | - |
14 may 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
13 may 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | - |
10 may 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
09 may 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
08 may 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | - |
07 may 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
06 may 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - |
03 may 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | - |
02 may 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | - |
01 may 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
30 abr 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
29 abr 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | - |
26 abr 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | - |
25 abr 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - |
24 abr 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | - |
23 abr 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
22 abr 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
19 abr 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
18 abr 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
17 abr 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | - |
16 abr 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
15 abr 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | - |
12 abr 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
11 abr 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
10 abr 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
09 abr 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
08 abr 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
05 abr 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
04 abr 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
03 abr 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | - |
02 abr 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | - |
01 abr 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - |
28 mar 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | - |
27 mar 2024 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | - |
26 mar 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | - |
25 mar 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
22 mar 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
21 mar 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | - |
20 mar 2024 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | - |
19 mar 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
18 mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
15 mar 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
14 mar 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | - |
13 mar 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
12 mar 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | - |
11 mar 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | - |
08 mar 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | - |
07 mar 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
06 mar 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
05 mar 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | - |
04 mar 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
01 mar 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | - |
29 feb 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | - |
28 feb 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | - |
27 feb 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
26 feb 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
23 feb 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - |
22 feb 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | - |
21 feb 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
20 feb 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
16 feb 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
15 feb 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
14 feb 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
13 feb 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - |
12 feb 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | - |
*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. |