Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
29 abr 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
26 abr 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
25 abr 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
24 abr 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
23 abr 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
22 abr 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | - |
19 abr 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
18 abr 2024 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | - |
17 abr 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
16 abr 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
15 abr 2024 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
12 abr 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
11 abr 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
10 abr 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
09 abr 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
08 abr 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
05 abr 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
04 abr 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
03 abr 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
02 abr 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
01 abr 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | - |
28 mar 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | - |
27 mar 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | - |
26 mar 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
25 mar 2024 | 104.61 | 104.61 | 104.61 | 104.61 | 104.61 | - |
22 mar 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
21 mar 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
20 mar 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
19 mar 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 104.01 | - |
18 mar 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
15 mar 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
14 mar 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | - |
13 mar 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
12 mar 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
11 mar 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | - |
08 mar 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
07 mar 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
06 mar 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
05 mar 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
04 mar 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
01 mar 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
29 feb 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | - |
28 feb 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | - |
27 feb 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
26 feb 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | - |
23 feb 2024 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - |
22 feb 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
21 feb 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | - |
20 feb 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
16 feb 2024 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - |
15 feb 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
14 feb 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
13 feb 2024 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | - |
12 feb 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
09 feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
08 feb 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
07 feb 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
06 feb 2024 | 100.11 | 100.11 | 100.11 | 100.11 | 100.11 | - |
05 feb 2024 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - |
02 feb 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
01 feb 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
31 ene 2024 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | - |
30 ene 2024 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | - |
29 ene 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
26 ene 2024 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | - |
25 ene 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | - |
24 ene 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
23 ene 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
22 ene 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - |
19 ene 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
18 ene 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
17 ene 2024 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | - |
16 ene 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
12 ene 2024 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | - |
11 ene 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - |
10 ene 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
09 ene 2024 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - |
08 ene 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
05 ene 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | - |
04 ene 2024 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | - |
03 ene 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | - |
02 ene 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
29 dic 2023 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | - |
28 dic 2023 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
27 dic 2023 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
26 dic 2023 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | - |
22 dic 2023 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
21 dic 2023 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | - |
20 dic 2023 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | - |
19 dic 2023 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
19 dic 2023 | 0 Dividendo | |||||
19 dic 2023 | 5.215 Ganancias de capital | |||||
18 dic 2023 | 100.31 | 100.31 | 100.31 | 100.31 | 95.09 | - |
15 dic 2023 | 99.67 | 99.67 | 99.67 | 99.67 | 94.49 | - |
14 dic 2023 | 99.35 | 99.35 | 99.35 | 99.35 | 94.18 | - |
13 dic 2023 | 99.37 | 99.37 | 99.37 | 99.37 | 94.20 | - |
12 dic 2023 | 98.02 | 98.02 | 98.02 | 98.02 | 92.92 | - |
11 dic 2023 | 97.34 | 97.34 | 97.34 | 97.34 | 92.28 | - |
*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. |