Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 93.40 | 94.60 | 93.40 | 94.60 | 94.60 | - |
08 may 2024 | 94.20 | 96.40 | 93.20 | 93.20 | 93.20 | - |
07 may 2024 | 97.00 | 97.00 | 94.00 | 94.00 | 94.00 | - |
06 may 2024 | 94.80 | 97.20 | 94.00 | 94.00 | 94.00 | - |
03 may 2024 | 94.80 | 97.80 | 94.60 | 94.60 | 94.60 | - |
02 may 2024 | 95.00 | 97.20 | 94.60 | 94.60 | 94.60 | - |
30 abr 2024 | 94.00 | 97.00 | 94.00 | 94.00 | 94.00 | - |
29 abr 2024 | 96.60 | 98.00 | 93.80 | 93.80 | 93.80 | - |
26 abr 2024 | 96.60 | 98.20 | 96.40 | 96.40 | 96.40 | - |
25 abr 2024 | 97.00 | 97.00 | 96.40 | 96.40 | 96.40 | - |
24 abr 2024 | 97.00 | 97.00 | 96.00 | 96.80 | 96.80 | - |
24 abr 2024 | 3.77 Dividendo | |||||
23 abr 2024 | 95.00 | 97.00 | 95.00 | 96.80 | 93.03 | - |
22 abr 2024 | 94.40 | 96.00 | 94.40 | 94.80 | 91.11 | - |
19 abr 2024 | 94.60 | 94.60 | 94.00 | 94.00 | 90.34 | - |
18 abr 2024 | 94.00 | 94.80 | 94.00 | 94.40 | 90.72 | - |
17 abr 2024 | 94.00 | 94.60 | 93.80 | 93.80 | 90.15 | - |
16 abr 2024 | 94.00 | 94.60 | 93.80 | 93.80 | 90.15 | - |
15 abr 2024 | 93.80 | 94.80 | 93.80 | 93.80 | 90.15 | - |
12 abr 2024 | 94.80 | 95.20 | 93.60 | 93.60 | 89.95 | - |
11 abr 2024 | 94.40 | 94.60 | 94.40 | 94.60 | 90.92 | - |
10 abr 2024 | 94.40 | 94.80 | 94.20 | 94.20 | 90.53 | - |
09 abr 2024 | 95.00 | 95.00 | 94.20 | 94.20 | 90.53 | - |
08 abr 2024 | 95.80 | 95.80 | 94.80 | 94.80 | 91.11 | - |
05 abr 2024 | 95.20 | 95.60 | 94.40 | 95.60 | 91.88 | - |
04 abr 2024 | 94.60 | 95.00 | 94.40 | 95.00 | 91.30 | - |
03 abr 2024 | 95.60 | 95.60 | 94.40 | 94.40 | 90.72 | - |
02 abr 2024 | 97.00 | 97.00 | 95.00 | 95.40 | 91.68 | - |
28 mar 2024 | 97.00 | 97.00 | 96.80 | 96.80 | 93.03 | - |
27 mar 2024 | 96.00 | 97.00 | 96.00 | 96.80 | 93.03 | - |
26 mar 2024 | 97.60 | 97.60 | 95.80 | 95.80 | 92.07 | - |
25 mar 2024 | 99.00 | 99.00 | 97.40 | 97.80 | 93.99 | - |
22 mar 2024 | 98.00 | 99.00 | 97.40 | 98.80 | 94.95 | - |
21 mar 2024 | 99.00 | 99.00 | 97.80 | 97.80 | 93.99 | - |
20 mar 2024 | 99.00 | 99.00 | 98.40 | 98.80 | 94.95 | - |
19 mar 2024 | 97.00 | 98.80 | 97.00 | 98.80 | 94.95 | - |
18 mar 2024 | 96.60 | 97.00 | 96.00 | 96.80 | 93.03 | - |
15 mar 2024 | 95.80 | 97.00 | 95.80 | 96.40 | 92.65 | - |
14 mar 2024 | 95.60 | 95.60 | 94.40 | 95.60 | 91.88 | - |
13 mar 2024 | 96.60 | 96.60 | 95.20 | 95.40 | 91.68 | - |
12 mar 2024 | 94.60 | 96.60 | 94.60 | 96.40 | 92.65 | - |
11 mar 2024 | 94.60 | 94.80 | 93.80 | 94.40 | 90.72 | - |
08 mar 2024 | 95.00 | 95.60 | 94.40 | 94.40 | 90.72 | - |
07 mar 2024 | 95.00 | 95.00 | 94.60 | 94.80 | 91.11 | - |
06 mar 2024 | 96.00 | 96.00 | 94.80 | 94.80 | 91.11 | - |
05 mar 2024 | 93.80 | 95.80 | 93.80 | 95.80 | 92.07 | - |
04 mar 2024 | 94.40 | 94.80 | 93.60 | 93.60 | 89.95 | - |
01 mar 2024 | 94.20 | 94.80 | 94.20 | 94.20 | 90.53 | - |
29 feb 2024 | 98.00 | 98.00 | 94.00 | 94.00 | 90.34 | - |
28 feb 2024 | 97.40 | 97.80 | 97.00 | 97.80 | 93.99 | - |
27 feb 2024 | 97.00 | 97.20 | 96.60 | 97.20 | 93.41 | - |
*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. |