Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | - |
26 abr 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
25 abr 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
24 abr 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | - |
23 abr 2024 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | - |
22 abr 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
19 abr 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
18 abr 2024 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | - |
17 abr 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
16 abr 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
15 abr 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
12 abr 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 90.59 | - |
11 abr 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
10 abr 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
09 abr 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
08 abr 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
05 abr 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
04 abr 2024 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | - |
03 abr 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
02 abr 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | - |
01 abr 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
28 mar 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
27 mar 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
26 mar 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - |
25 mar 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
22 mar 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
21 mar 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
20 mar 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | - |
19 mar 2024 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | - |
18 mar 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | - |
15 mar 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
14 mar 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
13 mar 2024 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | - |
12 mar 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
11 mar 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
08 mar 2024 | 91.49 | 91.49 | 91.49 | 91.49 | 91.49 | - |
07 mar 2024 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | - |
06 mar 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
05 mar 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
04 mar 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
01 mar 2024 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | - |
29 feb 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
28 feb 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
27 feb 2024 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | - |
26 feb 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | - |
23 feb 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
22 feb 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - |
21 feb 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
20 feb 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
16 feb 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
15 feb 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
14 feb 2024 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | - |
13 feb 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | - |
12 feb 2024 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | - |
09 feb 2024 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | - |
08 feb 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | - |
07 feb 2024 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | - |
06 feb 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
05 feb 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | - |
02 feb 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
01 feb 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
31 ene 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | - |
30 ene 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
29 ene 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | - |
26 ene 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | - |
25 ene 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - |
24 ene 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | - |
23 ene 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
22 ene 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | - |
19 ene 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
18 ene 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | - |
17 ene 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
16 ene 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
12 ene 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
11 ene 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
10 ene 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
09 ene 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
08 ene 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
05 ene 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
04 ene 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
03 ene 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
02 ene 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
29 dic 2023 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
28 dic 2023 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
27 dic 2023 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
26 dic 2023 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
22 dic 2023 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
21 dic 2023 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
20 dic 2023 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
19 dic 2023 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
18 dic 2023 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
15 dic 2023 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
14 dic 2023 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
13 dic 2023 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
12 dic 2023 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
11 dic 2023 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
08 dic 2023 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
07 dic 2023 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
06 dic 2023 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
*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. |