Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
26 mar 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
25 mar 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
22 mar 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
21 mar 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
20 mar 2024 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | - |
19 mar 2024 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | - |
18 mar 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
15 mar 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
14 mar 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
13 mar 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
12 mar 2024 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | - |
11 mar 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | - |
08 mar 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
07 mar 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
06 mar 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
05 mar 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
04 mar 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - |
01 mar 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | - |
29 feb 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
28 feb 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | - |
27 feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
26 feb 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
23 feb 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
22 feb 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
21 feb 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
20 feb 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
16 feb 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
15 feb 2024 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | - |
14 feb 2024 | 109.94 | 109.94 | 109.94 | 109.94 | 109.94 | - |
13 feb 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
12 feb 2024 | 109.77 | 109.77 | 109.77 | 109.77 | 109.77 | - |
09 feb 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
08 feb 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | - |
07 feb 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
06 feb 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
05 feb 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
02 feb 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
01 feb 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
31 ene 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
30 ene 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
29 ene 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
26 ene 2024 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | - |
25 ene 2024 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | - |
24 ene 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
23 ene 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
22 ene 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
19 ene 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
18 ene 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
17 ene 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
16 ene 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | - |
12 ene 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
11 ene 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
10 ene 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
09 ene 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
08 ene 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
05 ene 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
04 ene 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
03 ene 2024 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | - |
02 ene 2024 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - |
29 dic 2023 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
28 dic 2023 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
27 dic 2023 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
26 dic 2023 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
22 dic 2023 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
21 dic 2023 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
20 dic 2023 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | - |
19 dic 2023 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
18 dic 2023 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
15 dic 2023 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
14 dic 2023 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
13 dic 2023 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
12 dic 2023 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | - |
11 dic 2023 | 99.47 | 99.47 | 99.47 | 99.47 | 99.47 | - |
08 dic 2023 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
07 dic 2023 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | - |
06 dic 2023 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | - |
05 dic 2023 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
04 dic 2023 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | - |
01 dic 2023 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
30 nov 2023 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - |
29 nov 2023 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - |
28 nov 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
27 nov 2023 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
24 nov 2023 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | - |
22 nov 2023 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | - |
21 nov 2023 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
20 nov 2023 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - |
17 nov 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
16 nov 2023 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | - |
15 nov 2023 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
14 nov 2023 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
13 nov 2023 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | - |
10 nov 2023 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
09 nov 2023 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | - |
08 nov 2023 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
07 nov 2023 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
06 nov 2023 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
03 nov 2023 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | - |
*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. |