Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
01 may 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | - |
30 abr 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | - |
29 abr 2024 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | - |
26 abr 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | - |
25 abr 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | - |
24 abr 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
23 abr 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
22 abr 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
19 abr 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - |
18 abr 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
17 abr 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
16 abr 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | - |
15 abr 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
12 abr 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
11 abr 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
10 abr 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - |
09 abr 2024 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | - |
08 abr 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | - |
05 abr 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | - |
04 abr 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
03 abr 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | - |
02 abr 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | - |
01 abr 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | - |
28 mar 2024 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | - |
27 mar 2024 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | - |
26 mar 2024 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | - |
25 mar 2024 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | - |
22 mar 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | - |
21 mar 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | - |
20 mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
19 mar 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | - |
18 mar 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | - |
15 mar 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | - |
14 mar 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
13 mar 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
12 mar 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
11 mar 2024 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | - |
08 mar 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | - |
07 mar 2024 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | - |
06 mar 2024 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | - |
05 mar 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | - |
04 mar 2024 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | - |
01 mar 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - |
29 feb 2024 | 89.37 | 89.37 | 89.37 | 89.37 | 89.37 | - |
28 feb 2024 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | - |
27 feb 2024 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | - |
26 feb 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | - |
23 feb 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
22 feb 2024 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | - |
21 feb 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
20 feb 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - |
16 feb 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | - |
15 feb 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | - |
14 feb 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
13 feb 2024 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | - |
12 feb 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - |
09 feb 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | - |
08 feb 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
07 feb 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
06 feb 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - |
05 feb 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
02 feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
01 feb 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
31 ene 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
30 ene 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
29 ene 2024 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | - |
26 ene 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | - |
25 ene 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
24 ene 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | - |
23 ene 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - |
22 ene 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | - |
19 ene 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
18 ene 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
17 ene 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
16 ene 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
12 ene 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
11 ene 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
10 ene 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
09 ene 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | - |
08 ene 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | - |
05 ene 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
04 ene 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
03 ene 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
02 ene 2024 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | - |
29 dic 2023 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | - |
28 dic 2023 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
27 dic 2023 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | - |
26 dic 2023 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
22 dic 2023 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | - |
21 dic 2023 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
20 dic 2023 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
19 dic 2023 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
18 dic 2023 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
15 dic 2023 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | - |
14 dic 2023 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | - |
13 dic 2023 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
12 dic 2023 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
11 dic 2023 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
08 dic 2023 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
*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. |