Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 66.850 | 67.750 | 66.500 | 67.550 | 67.550 | 206,401 |
08 may 2024 | 68.800 | 68.950 | 66.400 | 66.650 | 66.650 | 1,804,501 |
07 may 2024 | 68.500 | 69.200 | 68.250 | 68.800 | 68.800 | 1,421,708 |
06 may 2024 | 67.700 | 68.800 | 66.500 | 68.500 | 68.500 | 1,039,312 |
03 may 2024 | 67.000 | 68.300 | 66.400 | 67.750 | 67.750 | 1,917,289 |
02 may 2024 | 66.400 | 66.800 | 64.950 | 65.900 | 65.900 | 1,394,052 |
30 abr 2024 | 66.000 | 67.000 | 65.450 | 66.500 | 66.500 | 1,314,978 |
29 abr 2024 | 65.000 | 66.500 | 65.000 | 65.100 | 65.100 | 1,447,617 |
26 abr 2024 | 62.550 | 65.500 | 62.550 | 65.100 | 65.100 | 2,321,169 |
25 abr 2024 | 62.600 | 63.850 | 62.600 | 63.400 | 63.400 | 1,165,355 |
24 abr 2024 | 61.550 | 62.950 | 61.450 | 62.500 | 62.500 | 1,256,360 |
23 abr 2024 | 60.800 | 62.400 | 60.850 | 61.550 | 61.550 | 754,512 |
22 abr 2024 | 60.800 | 62.350 | 60.800 | 61.500 | 61.500 | 812,508 |
19 abr 2024 | 60.750 | 61.250 | 59.750 | 60.800 | 60.800 | 887,449 |
18 abr 2024 | 60.250 | 61.700 | 60.250 | 60.750 | 60.750 | 826,656 |
17 abr 2024 | 59.950 | 61.100 | 59.750 | 60.500 | 60.500 | 1,522,543 |
16 abr 2024 | 60.750 | 62.300 | 59.850 | 59.950 | 59.950 | 855,452 |
15 abr 2024 | 60.300 | 61.700 | 60.300 | 60.750 | 60.750 | 977,886 |
12 abr 2024 | 61.150 | 61.350 | 60.450 | 60.500 | 60.500 | 1,151,115 |
11 abr 2024 | 63.000 | 63.000 | 61.050 | 61.350 | 61.350 | 1,278,107 |
10 abr 2024 | 63.000 | 64.250 | 62.900 | 62.900 | 62.900 | 1,293,404 |
10 abr 2024 | 2 Dividendo | |||||
09 abr 2024 | 64.350 | 65.400 | 64.300 | 64.850 | 62.850 | 1,761,259 |
08 abr 2024 | 64.000 | 65.000 | 63.650 | 64.350 | 62.365 | 1,534,424 |
05 abr 2024 | 64.200 | 65.400 | 63.750 | 64.000 | 62.026 | 1,578,121 |
03 abr 2024 | 64.650 | 65.050 | 64.150 | 64.450 | 62.462 | 1,676,069 |
02 abr 2024 | 65.550 | 67.000 | 64.350 | 65.000 | 62.995 | 2,302,560 |
28 mar 2024 | 64.700 | 64.850 | 63.500 | 64.400 | 62.414 | 909,794 |
27 mar 2024 | 64.450 | 65.000 | 63.800 | 64.150 | 62.172 | 828,303 |
26 mar 2024 | 62.650 | 65.450 | 62.650 | 64.300 | 62.317 | 1,451,001 |
25 mar 2024 | 63.200 | 64.600 | 63.150 | 63.400 | 61.445 | 815,520 |
22 mar 2024 | 64.400 | 64.400 | 62.250 | 63.150 | 61.202 | 1,209,402 |
21 mar 2024 | 63.900 | 64.500 | 63.550 | 64.400 | 62.414 | 1,278,966 |
20 mar 2024 | 64.900 | 64.900 | 63.150 | 63.500 | 61.542 | 847,340 |
19 mar 2024 | 63.800 | 66.200 | 63.100 | 64.900 | 62.898 | 1,776,859 |
18 mar 2024 | 66.050 | 66.350 | 63.500 | 63.700 | 61.735 | 1,689,636 |
15 mar 2024 | 67.200 | 67.200 | 64.750 | 66.400 | 64.352 | 1,848,568 |
14 mar 2024 | 66.850 | 67.500 | 65.650 | 67.200 | 65.128 | 2,051,631 |
13 mar 2024 | 64.850 | 66.900 | 64.600 | 66.500 | 64.449 | 1,703,736 |
12 mar 2024 | 62.800 | 64.900 | 62.800 | 64.500 | 62.511 | 1,658,941 |
11 mar 2024 | 63.650 | 64.450 | 63.100 | 64.100 | 62.123 | 960,395 |
08 mar 2024 | 63.800 | 64.550 | 62.400 | 63.650 | 61.687 | 986,429 |
07 mar 2024 | 61.450 | 63.550 | 60.850 | 63.450 | 61.493 | 3,049,427 |
06 mar 2024 | 61.650 | 62.400 | 60.400 | 61.450 | 59.555 | 1,996,072 |
05 mar 2024 | 61.100 | 62.750 | 61.100 | 62.550 | 60.621 | 1,551,678 |
04 mar 2024 | 62.500 | 62.600 | 61.400 | 61.900 | 59.991 | 1,782,535 |
01 mar 2024 | 64.600 | 65.450 | 62.750 | 62.750 | 60.815 | 1,598,416 |
29 feb 2024 | 64.150 | 66.400 | 64.050 | 64.900 | 62.898 | 2,894,231 |
28 feb 2024 | 62.600 | 64.950 | 62.000 | 64.150 | 62.172 | 2,288,468 |
27 feb 2024 | 63.250 | 64.250 | 62.500 | 63.500 | 61.542 | 1,625,391 |
26 feb 2024 | 63.500 | 64.200 | 63.150 | 63.350 | 61.396 | 994,530 |
23 feb 2024 | 64.300 | 64.800 | 63.750 | 63.900 | 61.929 | 774,082 |
22 feb 2024 | 63.000 | 64.500 | 63.000 | 64.150 | 62.172 | 1,131,064 |
21 feb 2024 | 62.650 | 64.600 | 62.650 | 63.400 | 61.445 | 1,279,598 |
20 feb 2024 | 62.300 | 63.800 | 62.300 | 63.150 | 61.202 | 787,773 |
19 feb 2024 | 63.550 | 64.800 | 63.150 | 63.200 | 61.251 | 753,056 |
16 feb 2024 | 61.000 | 63.450 | 61.000 | 63.100 | 61.154 | 1,123,024 |
15 feb 2024 | 61.000 | 61.600 | 60.100 | 61.000 | 59.119 | 767,928 |
14 feb 2024 | 60.900 | 61.600 | 60.300 | 61.000 | 59.119 | 1,004,015 |
09 feb 2024 | 62.900 | 62.900 | 60.300 | 61.050 | 59.167 | 445,681 |
08 feb 2024 | 61.600 | 63.450 | 61.550 | 61.700 | 59.797 | 592,298 |
07 feb 2024 | 61.100 | 62.000 | 61.100 | 61.600 | 59.700 | 957,594 |
06 feb 2024 | 60.250 | 61.950 | 60.150 | 61.250 | 59.361 | 1,331,155 |
05 feb 2024 | 61.900 | 61.900 | 60.400 | 60.850 | 58.973 | 487,754 |
02 feb 2024 | 61.200 | 62.450 | 60.850 | 61.100 | 59.216 | 607,039 |
01 feb 2024 | 61.500 | 61.500 | 60.250 | 61.250 | 59.361 | 816,937 |
31 ene 2024 | 60.000 | 61.650 | 60.000 | 60.500 | 58.634 | 1,319,016 |
30 ene 2024 | 62.150 | 62.300 | 59.550 | 60.000 | 58.150 | 1,682,847 |
29 ene 2024 | 62.500 | 62.500 | 61.600 | 62.000 | 60.088 | 959,025 |
26 ene 2024 | 62.600 | 63.450 | 61.550 | 62.600 | 60.669 | 906,824 |
25 ene 2024 | 62.100 | 63.150 | 61.550 | 61.800 | 59.894 | 1,835,714 |
24 ene 2024 | 60.550 | 62.700 | 60.500 | 62.100 | 60.185 | 1,299,595 |
23 ene 2024 | 61.000 | 61.750 | 60.500 | 60.750 | 58.876 | 1,182,701 |
22 ene 2024 | 61.500 | 62.000 | 60.250 | 61.050 | 59.167 | 1,507,886 |
19 ene 2024 | 61.950 | 63.650 | 61.750 | 62.250 | 60.330 | 891,334 |
18 ene 2024 | 61.000 | 62.150 | 60.700 | 61.800 | 59.894 | 1,270,659 |
17 ene 2024 | 63.500 | 63.500 | 61.300 | 61.900 | 59.991 | 1,399,551 |
16 ene 2024 | 63.450 | 64.650 | 63.050 | 63.500 | 61.542 | 693,835 |
15 ene 2024 | 63.300 | 63.800 | 62.900 | 63.500 | 61.542 | 307,118 |
12 ene 2024 | 63.950 | 64.100 | 62.950 | 63.650 | 61.687 | 852,425 |
11 ene 2024 | 64.100 | 64.650 | 63.200 | 63.950 | 61.978 | 1,661,287 |
10 ene 2024 | 65.900 | 65.900 | 63.850 | 64.450 | 62.462 | 1,340,896 |
09 ene 2024 | 64.900 | 66.000 | 64.450 | 65.650 | 63.625 | 767,114 |
08 ene 2024 | 65.600 | 66.000 | 64.550 | 64.950 | 62.947 | 893,686 |
05 ene 2024 | 65.400 | 65.950 | 64.850 | 65.500 | 63.480 | 652,512 |
04 ene 2024 | 65.000 | 65.400 | 63.800 | 65.400 | 63.383 | 825,551 |
03 ene 2024 | 65.400 | 65.750 | 64.900 | 65.350 | 63.335 | 589,410 |
02 ene 2024 | 66.550 | 66.700 | 65.150 | 65.350 | 63.335 | 528,105 |
29 dic 2023 | 65.250 | 66.200 | 64.950 | 66.100 | 64.061 | 1,105,584 |
28 dic 2023 | 65.300 | 66.600 | 65.150 | 65.350 | 63.335 | 940,705 |
27 dic 2023 | 64.200 | 66.000 | 64.200 | 65.550 | 63.528 | 1,288,412 |
22 dic 2023 | 62.050 | 64.750 | 62.050 | 63.750 | 61.784 | 1,565,101 |
21 dic 2023 | 62.000 | 63.000 | 61.500 | 62.350 | 60.427 | 1,116,496 |
20 dic 2023 | 63.000 | 63.800 | 61.550 | 62.000 | 60.088 | 1,606,625 |
19 dic 2023 | 61.250 | 63.650 | 61.250 | 62.650 | 60.718 | 1,768,839 |
18 dic 2023 | 61.050 | 61.950 | 60.450 | 61.650 | 59.749 | 920,885 |
15 dic 2023 | 60.000 | 62.000 | 60.000 | 61.700 | 59.797 | 2,485,918 |
14 dic 2023 | 59.150 | 60.650 | 59.000 | 60.000 | 58.150 | 1,380,810 |
13 dic 2023 | 59.150 | 59.400 | 58.350 | 58.700 | 56.890 | 1,266,411 |
12 dic 2023 | 58.850 | 59.150 | 58.050 | 58.900 | 57.084 | 1,086,748 |
*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. |