Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 1 |
25 jun 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
24 jun 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
21 jun 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | - |
20 jun 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
19 jun 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
18 jun 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
17 jun 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
14 jun 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
13 jun 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
12 jun 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
11 jun 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
10 jun 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | - |
07 jun 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
06 jun 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
05 jun 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
04 jun 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
03 jun 2024 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | - |
31 may 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
30 may 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | - |
29 may 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
28 may 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
27 may 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | - |
24 may 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | - |
23 may 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
22 may 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
21 may 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
20 may 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - |
17 may 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | - |
17 may 2024 | 3.5 Dividendo | |||||
16 may 2024 | 98.95 | 98.95 | 98.95 | 98.95 | 95.45 | - |
15 may 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 95.74 | - |
14 may 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 95.79 | - |
13 may 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 94.97 | - |
10 may 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 95.74 | - |
09 may 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 95.21 | - |
08 may 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 97.91 | - |
07 may 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 94.82 | - |
06 may 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 94.82 | - |
03 may 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 94.97 | - |
02 may 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 93.47 | - |
30 abr 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 93.86 | - |
29 abr 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 93.13 | - |
26 abr 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 92.07 | - |
25 abr 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 91.88 | - |
24 abr 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 93.33 | - |
23 abr 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 94.68 | - |
22 abr 2024 | 96.35 | 97.55 | 96.35 | 97.55 | 94.10 | 1 |
19 abr 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 92.99 | - |
18 abr 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 93.42 | - |
17 abr 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 92.22 | - |
16 abr 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 93.33 | - |
15 abr 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 94.20 | - |
12 abr 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 94.15 | - |
11 abr 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 94.15 | - |
10 abr 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 93.76 | - |
09 abr 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 95.26 | - |
08 abr 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 95.84 | - |
05 abr 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 97.62 | - |
04 abr 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 97.62 | - |
03 abr 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 94.73 | - |
02 abr 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 94.20 | - |
28 mar 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 94.21 | - |
27 mar 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 92.04 | - |
26 mar 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 91.31 | - |
25 mar 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 91.31 | - |
22 mar 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 90.95 | - |
21 mar 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 90.77 | - |
20 mar 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 88.73 | - |
19 mar 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 88.44 | - |
18 mar 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 88.55 | - |
15 mar 2024 | 91.22 | 91.22 | 91.22 | 91.22 | 87.99 | - |
14 mar 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 89.85 | - |
13 mar 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 89.63 | - |
12 mar 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 88.40 | - |
11 mar 2024 | 92.04 | 92.04 | 92.04 | 92.04 | 88.78 | - |
08 mar 2024 | 92.04 | 92.04 | 92.04 | 92.04 | 88.78 | - |
07 mar 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 87.01 | - |
06 mar 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 88.34 | - |
05 mar 2024 | 90.88 | 90.88 | 90.88 | 90.88 | 87.67 | - |
04 mar 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 91.29 | - |
01 mar 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 92.99 | - |
29 feb 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 95.23 | - |
28 feb 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 96.06 | - |
27 feb 2024 | 99.68 | 99.68 | 99.68 | 99.68 | 96.15 | - |
26 feb 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 96.80 | - |
23 feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 94.53 | - |
22 feb 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 93.92 | - |
21 feb 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 93.41 | - |
20 feb 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 93.76 | - |
19 feb 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 94.77 | - |
16 feb 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 94.84 | - |
15 feb 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 94.01 | - |
14 feb 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 94.01 | - |
13 feb 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 94.73 | - |
12 feb 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 94.44 | - |
09 feb 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 94.48 | - |
08 feb 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 94.36 | - |
07 feb 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 95.96 | - |
06 feb 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 95.96 | - |
*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. |