Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | - |
01 may 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | - |
30 abr 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | - |
29 abr 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
26 abr 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
25 abr 2024 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | - |
24 abr 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
23 abr 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
22 abr 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
19 abr 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | - |
18 abr 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
17 abr 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
16 abr 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
15 abr 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
12 abr 2024 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | - |
11 abr 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
10 abr 2024 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | - |
09 abr 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
08 abr 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
05 abr 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
04 abr 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | - |
03 abr 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
02 abr 2024 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - |
01 abr 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
28 mar 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
27 mar 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | - |
26 mar 2024 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - |
25 mar 2024 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | - |
22 mar 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
21 mar 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
20 mar 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
19 mar 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
18 mar 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | - |
15 mar 2024 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | - |
14 mar 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
13 mar 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
12 mar 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
11 mar 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
08 mar 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
07 mar 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | - |
06 mar 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
05 mar 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - |
04 mar 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
01 mar 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | - |
29 feb 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | - |
28 feb 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
27 feb 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
26 feb 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
23 feb 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
22 feb 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
21 feb 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
20 feb 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
16 feb 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | - |
15 feb 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
14 feb 2024 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | - |
13 feb 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
12 feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
09 feb 2024 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | - |
08 feb 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | - |
07 feb 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | - |
06 feb 2024 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | - |
05 feb 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
02 feb 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | - |
01 feb 2024 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
31 ene 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - |
30 ene 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
29 ene 2024 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | - |
26 ene 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
25 ene 2024 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | - |
24 ene 2024 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | - |
23 ene 2024 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | - |
22 ene 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
19 ene 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
18 ene 2024 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | - |
17 ene 2024 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | - |
16 ene 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
12 ene 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | - |
11 ene 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - |
10 ene 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - |
09 ene 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | - |
08 ene 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | - |
05 ene 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
04 ene 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
03 ene 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
02 ene 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
29 dic 2023 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
28 dic 2023 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - |
27 dic 2023 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
26 dic 2023 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | - |
22 dic 2023 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
21 dic 2023 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | - |
20 dic 2023 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
20 dic 2023 | 0.341 Dividendo | |||||
19 dic 2023 | 88.49 | 88.49 | 88.49 | 88.49 | 88.15 | - |
18 dic 2023 | 87.97 | 87.97 | 87.97 | 87.97 | 87.63 | - |
15 dic 2023 | 87.56 | 87.56 | 87.56 | 87.56 | 87.22 | - |
14 dic 2023 | 87.56 | 87.56 | 87.56 | 87.56 | 87.22 | - |
13 dic 2023 | 87.30 | 87.30 | 87.30 | 87.30 | 86.96 | - |
12 dic 2023 | 86.12 | 86.12 | 86.12 | 86.12 | 85.79 | - |
*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. |