Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 87.27 | 87.27 | 86.88 | 86.91 | 86.91 | 467 |
30 abr 2024 | 87.94 | 87.94 | 87.15 | 87.15 | 87.15 | 171 |
29 abr 2024 | 88.32 | 88.32 | 87.79 | 87.93 | 87.93 | 279 |
26 abr 2024 | 87.52 | 88.13 | 87.48 | 87.75 | 87.75 | 326 |
25 abr 2024 | 87.44 | 87.44 | 86.79 | 86.79 | 86.79 | 1,655 |
24 abr 2024 | 88.01 | 88.05 | 87.77 | 87.77 | 87.77 | 180 |
23 abr 2024 | 87.19 | 87.51 | 87.19 | 87.51 | 87.51 | 312 |
22 abr 2024 | 86.58 | 86.65 | 86.30 | 86.65 | 86.65 | 205 |
19 abr 2024 | 85.43 | 85.85 | 85.43 | 85.62 | 85.62 | 126 |
18 abr 2024 | 86.03 | 86.26 | 86.03 | 86.26 | 86.26 | 130 |
17 abr 2024 | 85.72 | 86.41 | 85.64 | 85.64 | 85.64 | 382 |
16 abr 2024 | 85.63 | 85.76 | 85.50 | 85.72 | 85.72 | 843 |
15 abr 2024 | 86.91 | 87.26 | 86.85 | 86.85 | 86.85 | 682 |
12 abr 2024 | 87.47 | 87.47 | 86.35 | 86.35 | 86.35 | 312 |
11 abr 2024 | 87.02 | 87.02 | 86.61 | 86.72 | 86.72 | 445 |
10 abr 2024 | 87.56 | 87.75 | 87.08 | 87.08 | 87.08 | 221 |
09 abr 2024 | 87.50 | 87.50 | 87.15 | 87.15 | 87.15 | 261 |
08 abr 2024 | 87.24 | 87.82 | 87.24 | 87.81 | 87.81 | 2,424 |
05 abr 2024 | 87.09 | 87.23 | 86.99 | 87.20 | 87.20 | 7 |
04 abr 2024 | 88.19 | 88.28 | 88.19 | 88.19 | 88.19 | 315 |
03 abr 2024 | 87.93 | 88.26 | 87.93 | 88.26 | 88.26 | 328 |
02 abr 2024 | 89.03 | 89.03 | 87.81 | 87.81 | 87.81 | 487 |
28 mar 2024 | 88.72 | 88.72 | 88.46 | 88.46 | 88.46 | 541 |
27 mar 2024 | 88.32 | 88.59 | 88.31 | 88.43 | 88.43 | 1,665 |
26 mar 2024 | 87.86 | 88.29 | 87.86 | 88.29 | 88.29 | 956 |
25 mar 2024 | 87.69 | 87.91 | 87.35 | 87.91 | 87.91 | 1,140 |
22 mar 2024 | 87.53 | 87.76 | 87.31 | 87.76 | 87.76 | 1,517 |
21 mar 2024 | 87.79 | 87.79 | 87.26 | 87.69 | 87.69 | 770 |
20 mar 2024 | 86.67 | 87.03 | 86.67 | 86.81 | 86.81 | 271 |
19 mar 2024 | 86.61 | 86.97 | 86.60 | 86.97 | 86.97 | 234 |
18 mar 2024 | 86.99 | 87.00 | 86.58 | 86.77 | 86.77 | 427 |
15 mar 2024 | 87.06 | 87.34 | 86.97 | 86.97 | 86.97 | 1,223 |
14 mar 2024 | 87.41 | 87.45 | 87.10 | 87.10 | 87.10 | 620 |
13 mar 2024 | 87.13 | 87.27 | 87.08 | 87.08 | 87.08 | 735 |
12 mar 2024 | 86.42 | 86.95 | 86.22 | 86.95 | 86.95 | 550 |
11 mar 2024 | 85.81 | 85.96 | 85.73 | 85.92 | 85.92 | 3,167 |
08 mar 2024 | 86.66 | 86.75 | 86.54 | 86.54 | 86.54 | 648 |
07 mar 2024 | 85.41 | 86.70 | 85.41 | 86.70 | 86.70 | 145 |
06 mar 2024 | 85.30 | 85.64 | 85.30 | 85.64 | 85.64 | 21 |
05 mar 2024 | 85.41 | 85.53 | 85.28 | 85.28 | 85.28 | 562 |
04 mar 2024 | 85.56 | 85.70 | 85.43 | 85.70 | 85.70 | 700 |
01 mar 2024 | 85.54 | 85.57 | 85.34 | 85.57 | 85.57 | 151 |
29 feb 2024 | 85.33 | 85.33 | 85.15 | 85.19 | 85.19 | 1,394 |
28 feb 2024 | 85.27 | 85.36 | 85.06 | 85.08 | 85.08 | 952 |
27 feb 2024 | 85.12 | 85.49 | 85.12 | 85.49 | 85.49 | 375 |
26 feb 2024 | 85.06 | 85.19 | 85.06 | 85.09 | 85.09 | 3,934 |
23 feb 2024 | 85.05 | 85.32 | 85.05 | 85.32 | 85.32 | 510 |
22 feb 2024 | 85.02 | 85.02 | 84.94 | 85.00 | 85.00 | 65 |
21 feb 2024 | 83.86 | 83.96 | 83.74 | 83.94 | 83.94 | 360 |
20 feb 2024 | 83.67 | 83.71 | 83.67 | 83.71 | 83.71 | 60 |
19 feb 2024 | 83.49 | 83.67 | 83.49 | 83.67 | 83.67 | 231 |
16 feb 2024 | 83.78 | 83.93 | 83.60 | 83.79 | 83.79 | 315 |
15 feb 2024 | 83.29 | 83.44 | 83.26 | 83.34 | 83.34 | 104 |
14 feb 2024 | 82.35 | 82.76 | 82.35 | 82.76 | 82.76 | 664 |
13 feb 2024 | 83.14 | 83.14 | 82.35 | 82.44 | 82.44 | 1,040 |
12 feb 2024 | 83.12 | 83.42 | 83.09 | 83.42 | 83.42 | 580 |
09 feb 2024 | 82.82 | 82.97 | 82.62 | 82.95 | 82.95 | 10,901 |
08 feb 2024 | 82.54 | 82.89 | 82.54 | 82.76 | 82.76 | 116 |
07 feb 2024 | 82.60 | 82.60 | 82.43 | 82.53 | 82.53 | 541 |
06 feb 2024 | 82.40 | 82.61 | 82.12 | 82.61 | 82.61 | 700 |
05 feb 2024 | 82.19 | 82.33 | 82.05 | 82.23 | 82.23 | 461 |
02 feb 2024 | 82.43 | 82.54 | 82.20 | 82.20 | 82.20 | 194 |
01 feb 2024 | 81.90 | 82.17 | 81.83 | 81.83 | 81.83 | 275 |
31 ene 2024 | 82.58 | 82.65 | 82.49 | 82.49 | 82.49 | 575 |
30 ene 2024 | 82.44 | 82.68 | 82.44 | 82.68 | 82.68 | 165 |
29 ene 2024 | 82.14 | 82.27 | 82.07 | 82.27 | 82.27 | 45 |
26 ene 2024 | 81.70 | 82.42 | 81.70 | 82.42 | 82.42 | 1,362 |
25 ene 2024 | 80.98 | 81.50 | 80.89 | 81.33 | 81.33 | 2,090 |
24 ene 2024 | 80.65 | 81.31 | 80.65 | 81.31 | 81.31 | 1,306 |
23 ene 2024 | 80.16 | 80.16 | 79.59 | 79.59 | 79.59 | 608 |
22 ene 2024 | 79.91 | 80.05 | 79.73 | 80.05 | 80.05 | 898 |
19 ene 2024 | 79.74 | 79.74 | 79.15 | 79.15 | 79.15 | 170 |
18 ene 2024 | 78.78 | 79.44 | 78.78 | 79.44 | 79.44 | 334 |
17 ene 2024 | 78.41 | 78.60 | 78.38 | 78.60 | 78.60 | 1,025 |
16 ene 2024 | 78.78 | 79.18 | 78.78 | 79.18 | 79.18 | 310 |
15 ene 2024 | 79.86 | 79.86 | 79.36 | 79.36 | 79.36 | 887 |
12 ene 2024 | 79.50 | 79.77 | 79.50 | 79.68 | 79.68 | 505 |
11 ene 2024 | 80.15 | 80.15 | 79.21 | 79.21 | 79.21 | 383 |
10 ene 2024 | 79.61 | 79.73 | 79.59 | 79.73 | 79.73 | 400 |
09 ene 2024 | 79.93 | 79.93 | 79.45 | 79.81 | 79.81 | 140 |
08 ene 2024 | 79.57 | 80.05 | 79.27 | 80.05 | 80.05 | 340 |
05 ene 2024 | 79.05 | 79.70 | 78.78 | 79.60 | 79.60 | 6,359 |
04 ene 2024 | 79.43 | 79.82 | 79.21 | 79.82 | 79.82 | 1,357 |
03 ene 2024 | 80.45 | 80.45 | 79.38 | 79.38 | 79.38 | 1,130 |
02 ene 2024 | 81.15 | 81.33 | 80.32 | 80.32 | 80.32 | 709 |
29 dic 2023 | 80.75 | 80.88 | 80.75 | 80.88 | 80.88 | 500 |
28 dic 2023 | 81.02 | 81.02 | 80.48 | 80.48 | 80.48 | 67 |
27 dic 2023 | 80.75 | 80.83 | 80.75 | 80.83 | 80.83 | 26 |
22 dic 2023 | 80.45 | 80.45 | 80.38 | 80.38 | 80.38 | 1,030 |
21 dic 2023 | 80.58 | 80.58 | 80.35 | 80.56 | 80.56 | 225 |
20 dic 2023 | 81.03 | 81.03 | 80.75 | 80.83 | 80.83 | 1,298 |
19 dic 2023 | 80.79 | 80.87 | 80.76 | 80.76 | 80.76 | 2,591 |
18 dic 2023 | 80.74 | 80.88 | 80.44 | 80.44 | 80.44 | 1,550 |
15 dic 2023 | 81.29 | 81.29 | 80.96 | 80.96 | 80.96 | 219 |
14 dic 2023 | 81.50 | 81.50 | 80.87 | 80.87 | 80.87 | 762 |
13 dic 2023 | 80.55 | 80.71 | 80.31 | 80.31 | 80.31 | 926 |
*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. |