Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | - | - | - | - | - | - |
04 jun 2024 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | - |
03 jun 2024 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | - |
31 may 2024 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | - |
30 may 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | - |
29 may 2024 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
28 may 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
24 may 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | - |
23 may 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | - |
22 may 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | - |
21 may 2024 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | - |
20 may 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | - |
17 may 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | - |
16 may 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | - |
15 may 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | - |
14 may 2024 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | - |
13 may 2024 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | - |
10 may 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | - |
09 may 2024 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | - |
08 may 2024 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | - |
07 may 2024 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | - |
06 may 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - |
03 may 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
02 may 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
01 may 2024 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | - |
30 abr 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
29 abr 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
26 abr 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | - |
25 abr 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | - |
24 abr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
23 abr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
22 abr 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
19 abr 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
18 abr 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | - |
17 abr 2024 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | - |
16 abr 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
15 abr 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - |
12 abr 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
11 abr 2024 | 89.41 | 89.41 | 89.41 | 89.41 | 89.41 | - |
10 abr 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | - |
09 abr 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | - |
08 abr 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | - |
05 abr 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
04 abr 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | - |
03 abr 2024 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | - |
02 abr 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
01 abr 2024 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | - |
28 mar 2024 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | - |
27 mar 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
26 mar 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - |
25 mar 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
22 mar 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | - |
21 mar 2024 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | - |
20 mar 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
19 mar 2024 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | - |
18 mar 2024 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | - |
15 mar 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
14 mar 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | - |
13 mar 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
12 mar 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
11 mar 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
08 mar 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | - |
07 mar 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - |
06 mar 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | - |
05 mar 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
04 mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
01 mar 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | - |
29 feb 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
28 feb 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
27 feb 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
26 feb 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | - |
23 feb 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
22 feb 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
21 feb 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
20 feb 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | - |
16 feb 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | - |
15 feb 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | - |
14 feb 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | - |
13 feb 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | - |
12 feb 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - |
09 feb 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
08 feb 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | - |
07 feb 2024 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | - |
06 feb 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
05 feb 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
02 feb 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | - |
01 feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
31 ene 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
30 ene 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
29 ene 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
26 ene 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
25 ene 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
24 ene 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
23 ene 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
22 ene 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
19 ene 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
18 ene 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
17 ene 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
16 ene 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
12 ene 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
*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. |