Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 94,76 | 94,76 | 94,76 | 94,76 | 94,76 | - |
06 may 2024 | 94,52 | 94,52 | 94,52 | 94,52 | 94,52 | - |
03 may 2024 | 94,40 | 94,40 | 94,40 | 94,40 | 94,40 | - |
02 may 2024 | 94,19 | 94,19 | 94,19 | 94,19 | 94,19 | - |
30 abr 2024 | 94,01 | 94,01 | 94,01 | 94,01 | 94,01 | - |
29 abr 2024 | 94,15 | 94,15 | 94,15 | 94,15 | 94,15 | - |
26 abr 2024 | 93,94 | 93,94 | 93,94 | 93,94 | 93,94 | - |
25 abr 2024 | 93,73 | 93,73 | 93,73 | 93,73 | 93,73 | - |
24 abr 2024 | 93,89 | 93,89 | 93,89 | 93,89 | 93,89 | - |
23 abr 2024 | 94,19 | 94,19 | 94,19 | 94,19 | 94,19 | - |
22 abr 2024 | 94,21 | 94,21 | 94,21 | 94,21 | 94,21 | - |
19 abr 2024 | 94,08 | 94,08 | 94,08 | 94,08 | 94,08 | - |
18 abr 2024 | 94,09 | 94,09 | 94,09 | 94,09 | 94,09 | - |
17 abr 2024 | 94,18 | 94,18 | 94,18 | 94,18 | 94,18 | - |
16 abr 2024 | 94,06 | 94,06 | 94,06 | 94,06 | 94,06 | - |
15 abr 2024 | 94,36 | 94,36 | 94,36 | 94,36 | 94,36 | - |
12 abr 2024 | 94,68 | 94,68 | 94,68 | 94,68 | 94,68 | - |
11 abr 2024 | 94,33 | 94,33 | 94,33 | 94,33 | 94,33 | - |
10 abr 2024 | 94,49 | 94,49 | 94,49 | 94,49 | 94,49 | - |
09 abr 2024 | 94,72 | 94,72 | 94,72 | 94,72 | 94,72 | - |
08 abr 2024 | 94,46 | 94,46 | 94,46 | 94,46 | 94,46 | - |
05 abr 2024 | 94,51 | 94,51 | 94,51 | 94,51 | 94,51 | - |
04 abr 2024 | 94,65 | 94,65 | 94,65 | 94,65 | 94,65 | - |
03 abr 2024 | 94,44 | 94,44 | 94,44 | 94,44 | 94,44 | - |
02 abr 2024 | 94,39 | 94,39 | 94,39 | 94,39 | 94,39 | - |
28 mar 2024 | 94,68 | 94,68 | 94,68 | 94,68 | 94,68 | - |
27 mar 2024 | 94,65 | 94,65 | 94,65 | 94,65 | 94,65 | - |
26 mar 2024 | 94,39 | 94,39 | 94,39 | 94,39 | 94,39 | - |
25 mar 2024 | 94,29 | 94,29 | 94,29 | 94,29 | 94,29 | - |
22 mar 2024 | 94,45 | 94,45 | 94,45 | 94,45 | 94,45 | - |
21 mar 2024 | 94,18 | 94,18 | 94,18 | 94,18 | 94,18 | - |
20 mar 2024 | 94,04 | 94,04 | 94,04 | 94,04 | 94,04 | - |
19 mar 2024 | 94,01 | 94,01 | 94,01 | 94,01 | 94,01 | - |
18 mar 2024 | 93,97 | 93,97 | 93,97 | 93,97 | 93,97 | - |
15 mar 2024 | 93,99 | 93,99 | 93,99 | 93,99 | 93,99 | - |
14 mar 2024 | 94,05 | 94,05 | 94,05 | 94,05 | 94,05 | - |
13 mar 2024 | 94,22 | 94,22 | 94,22 | 94,22 | 94,22 | - |
12 mar 2024 | 94,21 | 94,21 | 94,21 | 94,21 | 94,21 | - |
11 mar 2024 | 94,21 | 94,21 | 94,21 | 94,21 | 94,21 | - |
08 mar 2024 | 94,29 | 94,29 | 94,29 | 94,29 | 94,29 | - |
07 mar 2024 | 94,05 | 94,05 | 94,05 | 94,05 | 94,05 | - |
06 mar 2024 | 93,89 | 93,89 | 93,89 | 93,89 | 93,89 | - |
05 mar 2024 | 93,83 | 93,83 | 93,83 | 93,83 | 93,83 | - |
04 mar 2024 | 93,56 | 93,56 | 93,56 | 93,56 | 93,56 | - |
01 mar 2024 | 93,45 | 93,45 | 93,45 | 93,45 | 93,45 | - |
29 feb 2024 | 93,39 | 93,39 | 93,39 | 93,39 | 93,39 | - |
28 feb 2024 | 93,22 | 93,22 | 93,22 | 93,22 | 93,22 | - |
27 feb 2024 | 93,18 | 93,18 | 93,18 | 93,18 | 93,18 | - |
26 feb 2024 | 93,26 | 93,26 | 93,26 | 93,26 | 93,26 | - |
23 feb 2024 | 93,49 | 93,49 | 93,49 | 93,49 | 93,49 | - |
22 feb 2024 | 93,17 | 93,17 | 93,17 | 93,17 | 93,17 | - |
21 feb 2024 | 93,07 | 93,07 | 93,07 | 93,07 | 93,07 | - |
20 feb 2024 | 93,37 | 93,37 | 93,37 | 93,37 | 93,37 | - |
19 feb 2024 | 93,14 | 93,14 | 93,14 | 93,14 | 93,14 | - |
16 feb 2024 | 93,12 | 93,12 | 93,12 | 93,12 | 93,12 | - |
15 feb 2024 | 93,23 | 93,23 | 93,23 | 93,23 | 93,23 | - |
14 feb 2024 | 93,28 | 93,28 | 93,28 | 93,28 | 93,28 | - |
13 feb 2024 | 93,03 | 93,03 | 93,03 | 93,03 | 93,03 | - |
12 feb 2024 | 93,17 | 93,17 | 93,17 | 93,17 | 93,17 | - |
09 feb 2024 | 93,03 | 93,03 | 93,03 | 93,03 | 93,03 | - |
08 feb 2024 | 93,13 | 93,13 | 93,13 | 93,13 | 93,13 | - |
07 feb 2024 | 93,25 | 93,25 | 93,25 | 93,25 | 93,25 | - |
06 feb 2024 | 93,36 | 93,36 | 93,36 | 93,36 | 93,36 | - |
05 feb 2024 | 93,30 | 93,30 | 93,30 | 93,30 | 93,30 | - |
02 feb 2024 | 93,55 | 93,55 | 93,55 | 93,55 | 93,55 | - |
01 feb 2024 | 93,82 | 93,82 | 93,82 | 93,82 | 93,82 | - |
31 ene 2024 | 93,82 | 93,82 | 93,82 | 93,82 | 93,82 | - |
30 ene 2024 | 93,48 | 93,48 | 93,48 | 93,48 | 93,48 | - |
29 ene 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 93,57 | - |
26 ene 2024 | 93,27 | 93,27 | 93,27 | 93,27 | 93,27 | - |
25 ene 2024 | 93,22 | 93,22 | 93,22 | 93,22 | 93,22 | - |
24 ene 2024 | 92,95 | 92,95 | 92,95 | 92,95 | 92,95 | - |
23 ene 2024 | 92,86 | 92,86 | 92,86 | 92,86 | 92,86 | - |
22 ene 2024 | 93,04 | 93,04 | 93,04 | 93,04 | 93,04 | - |
19 ene 2024 | 92,76 | 92,76 | 92,76 | 92,76 | 92,76 | - |
18 ene 2024 | 92,71 | 92,71 | 92,71 | 92,71 | 92,71 | - |
17 ene 2024 | 92,73 | 92,73 | 92,73 | 92,73 | 92,73 | - |
16 ene 2024 | 92,96 | 92,96 | 92,96 | 92,96 | 92,96 | - |
15 ene 2024 | 93,04 | 93,04 | 93,04 | 93,04 | 93,04 | - |
12 ene 2024 | 93,18 | 93,18 | 93,18 | 93,18 | 93,18 | - |
11 ene 2024 | 92,88 | 92,88 | 92,88 | 92,88 | 92,88 | - |
10 ene 2024 | 92,73 | 92,73 | 92,73 | 92,73 | 92,73 | - |
09 ene 2024 | 92,76 | 92,76 | 92,76 | 92,76 | 92,76 | - |
08 ene 2024 | 92,89 | 92,89 | 92,89 | 92,89 | 92,89 | - |
05 ene 2024 | 92,79 | 92,79 | 92,79 | 92,79 | 92,79 | - |
04 ene 2024 | 92,96 | 92,96 | 92,96 | 92,96 | 92,96 | - |
03 ene 2024 | 93,41 | 93,41 | 93,41 | 93,41 | 93,41 | - |
02 ene 2024 | 93,28 | 93,28 | 93,28 | 93,28 | 93,28 | - |
29 dic 2023 | 93,42 | 93,42 | 93,42 | 93,42 | 93,42 | - |
28 dic 2023 | 93,59 | 93,59 | 93,59 | 93,59 | 93,59 | - |
27 dic 2023 | 93,71 | 93,71 | 93,71 | 93,71 | 93,71 | - |
22 dic 2023 | 93,44 | 93,44 | 93,44 | 93,44 | 93,44 | - |
21 dic 2023 | 93,43 | 93,43 | 93,43 | 93,43 | 93,43 | - |
20 dic 2023 | 93,36 | 93,36 | 93,36 | 93,36 | 93,36 | - |
19 dic 2023 | 93,15 | 93,15 | 93,15 | 93,15 | 93,15 | - |
18 dic 2023 | 92,92 | 92,92 | 92,92 | 92,92 | 92,92 | - |
15 dic 2023 | 93,10 | 93,10 | 93,10 | 93,10 | 93,10 | - |
14 dic 2023 | 92,70 | 92,70 | 92,70 | 92,70 | 92,70 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |