Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 sept 2023 | - | - | - | - | - | - |
26 sept 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
25 sept 2023 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
22 sept 2023 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - |
21 sept 2023 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | - |
20 sept 2023 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
19 sept 2023 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
18 sept 2023 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - |
15 sept 2023 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | - |
14 sept 2023 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
13 sept 2023 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | - |
12 sept 2023 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
11 sept 2023 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
08 sept 2023 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
07 sept 2023 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
06 sept 2023 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
05 sept 2023 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
01 sept 2023 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
31 ago 2023 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
30 ago 2023 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | - |
29 ago 2023 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
28 ago 2023 | 100.47 | 100.47 | 100.47 | 100.47 | 100.47 | - |
25 ago 2023 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
24 ago 2023 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
23 ago 2023 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
22 ago 2023 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
21 ago 2023 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
18 ago 2023 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | - |
17 ago 2023 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
16 ago 2023 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | - |
15 ago 2023 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
14 ago 2023 | 100.76 | 100.76 | 100.76 | 100.76 | 100.76 | - |
11 ago 2023 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
10 ago 2023 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
09 ago 2023 | 100.77 | 100.77 | 100.77 | 100.77 | 100.77 | - |
08 ago 2023 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
07 ago 2023 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
04 ago 2023 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
03 ago 2023 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
02 ago 2023 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
01 ago 2023 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | - |
31 jul 2023 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
28 jul 2023 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | - |
27 jul 2023 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
26 jul 2023 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | - |
25 jul 2023 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
24 jul 2023 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
21 jul 2023 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
20 jul 2023 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
19 jul 2023 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
18 jul 2023 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
17 jul 2023 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
14 jul 2023 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
13 jul 2023 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
12 jul 2023 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
11 jul 2023 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
10 jul 2023 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
07 jul 2023 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
06 jul 2023 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - |
05 jul 2023 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - |
03 jul 2023 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
30 jun 2023 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
29 jun 2023 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
28 jun 2023 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | - |
27 jun 2023 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | - |
26 jun 2023 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
23 jun 2023 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
22 jun 2023 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
21 jun 2023 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
20 jun 2023 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
16 jun 2023 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
15 jun 2023 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
14 jun 2023 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
13 jun 2023 | 100.33 | 100.33 | 100.33 | 100.33 | 100.33 | - |
12 jun 2023 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - |
09 jun 2023 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | - |
08 jun 2023 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
07 jun 2023 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | - |
06 jun 2023 | 96.53 | 96.53 | 96.53 | 96.53 | 96.53 | - |
05 jun 2023 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | - |
02 jun 2023 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | - |
01 jun 2023 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | - |
31 may 2023 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | - |
30 may 2023 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | - |
26 may 2023 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
25 may 2023 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | - |
24 may 2023 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | - |
23 may 2023 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | - |
22 may 2023 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | - |
19 may 2023 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | - |
18 may 2023 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
17 may 2023 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | - |
16 may 2023 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | - |
15 may 2023 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
12 may 2023 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
11 may 2023 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
10 may 2023 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
09 may 2023 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
08 may 2023 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
05 may 2023 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
*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. |