Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 74.25 | 75.05 | 73.45 | 73.83 | 73.83 | 1,534 |
15 may 2024 | 73.43 | 74.80 | 71.95 | 74.09 | 74.09 | 8,772 |
14 may 2024 | 73.32 | 73.70 | 72.15 | 72.68 | 72.68 | 126,761 |
14 may 2024 | 1.2 Dividendo | |||||
13 may 2024 | 74.55 | 75.10 | 73.90 | 74.13 | 72.93 | 9,496 |
10 may 2024 | 74.65 | 75.50 | 73.55 | 74.98 | 73.77 | 377 |
09 may 2024 | 74.55 | 74.95 | 73.55 | 73.92 | 72.72 | 872 |
08 may 2024 | 75.18 | 75.65 | 74.00 | 74.75 | 73.54 | 448 |
07 may 2024 | 75.28 | 75.65 | 75.00 | 75.38 | 74.15 | 948 |
03 may 2024 | 71.32 | 75.20 | 69.75 | 74.40 | 73.20 | 3,551 |
02 may 2024 | 72.10 | 74.10 | 70.00 | 70.70 | 69.56 | 5,017 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 74.10 | 74.30 | 71.75 | 73.30 | 72.12 | 1,411 |
29 abr 2024 | 74.35 | 74.80 | 72.80 | 74.45 | 73.24 | 8,694 |
26 abr 2024 | 77.47 | 79.90 | 68.55 | 74.30 | 73.10 | 59,060 |
25 abr 2024 | 77.28 | 78.30 | 75.00 | 77.12 | 75.87 | 8,912 |
24 abr 2024 | 79.57 | 79.75 | 76.65 | 78.55 | 77.28 | 71,696 |
23 abr 2024 | 78.45 | 78.75 | 76.30 | 77.76 | 76.50 | 13,377 |
22 abr 2024 | 78.80 | 79.60 | 76.30 | 77.27 | 76.02 | 44,483 |
19 abr 2024 | 79.03 | 80.65 | 78.55 | 79.30 | 78.02 | 48,777 |
18 abr 2024 | 80.85 | 81.30 | 79.55 | 80.13 | 78.84 | 5,185 |
17 abr 2024 | 80.90 | 82.25 | 79.70 | 80.45 | 79.15 | 9,547 |
16 abr 2024 | 84.80 | 86.25 | 81.25 | 81.71 | 80.39 | 9,221 |
15 abr 2024 | 83.47 | 86.55 | 83.25 | 85.56 | 84.18 | 3,213 |
12 abr 2024 | 85.82 | 86.00 | 81.10 | 84.28 | 82.92 | 7,090 |
11 abr 2024 | 80.65 | 82.05 | 80.00 | 81.35 | 80.03 | 7,878 |
10 abr 2024 | 79.32 | 80.85 | 78.45 | 79.98 | 78.68 | 21,215 |
09 abr 2024 | 80.45 | 81.05 | 78.95 | 79.85 | 78.56 | 11,439 |
08 abr 2024 | 80.80 | 81.60 | 80.15 | 80.49 | 79.19 | 12,147 |
05 abr 2024 | 80.95 | 82.30 | 80.60 | 81.33 | 80.01 | 11,450 |
04 abr 2024 | 82.05 | 82.55 | 81.25 | 82.55 | 81.21 | 7,921 |
03 abr 2024 | 81.88 | 82.25 | 81.60 | 81.81 | 80.48 | 10,230 |
02 abr 2024 | 82.60 | 84.35 | 81.40 | 81.54 | 80.22 | 5,412 |
28 mar 2024 | 84.40 | 84.85 | 81.65 | 82.65 | 81.31 | 24,352 |
27 mar 2024 | 84.50 | 85.30 | 83.70 | 84.58 | 83.21 | 29,270 |
26 mar 2024 | 85.07 | 86.00 | 84.20 | 84.43 | 83.06 | 53,539 |
25 mar 2024 | 85.07 | 85.85 | 84.45 | 84.99 | 83.61 | 21,692 |
22 mar 2024 | 86.00 | 86.80 | 85.15 | 85.58 | 84.20 | 39,434 |
21 mar 2024 | 88.00 | 88.40 | 85.40 | 86.27 | 84.87 | 23,315 |
20 mar 2024 | 82.00 | 83.75 | 81.90 | 83.42 | 82.06 | 23,061 |
19 mar 2024 | 82.10 | 83.00 | 81.70 | 82.60 | 81.26 | 18,444 |
18 mar 2024 | 82.80 | 84.05 | 81.05 | 81.87 | 80.55 | 15,501 |
15 mar 2024 | 81.63 | 82.55 | 81.55 | 82.22 | 80.88 | 4,863 |
14 mar 2024 | 83.18 | 83.70 | 81.95 | 82.22 | 80.88 | 4,639 |
13 mar 2024 | 84.65 | 85.65 | 82.90 | 84.46 | 83.09 | 3,344 |
12 mar 2024 | 82.50 | 84.15 | 81.45 | 83.98 | 82.62 | 4,036 |
11 mar 2024 | 82.45 | 84.45 | 81.50 | 82.50 | 81.16 | 42,824 |
08 mar 2024 | 85.22 | 85.90 | 83.60 | 84.58 | 83.21 | 718 |
07 mar 2024 | 83.82 | 85.50 | 82.20 | 83.66 | 82.30 | 92,064 |
06 mar 2024 | 84.40 | 85.40 | 83.60 | 84.04 | 82.68 | 16,297 |
05 mar 2024 | 85.93 | 87.10 | 84.40 | 86.94 | 85.53 | 13,969 |
04 mar 2024 | 87.88 | 88.80 | 87.30 | 87.80 | 86.38 | 2,977 |
01 mar 2024 | 87.13 | 87.85 | 86.45 | 87.81 | 86.39 | 4,238 |
29 feb 2024 | 85.22 | 86.70 | 83.45 | 86.40 | 85.00 | 22,022 |
28 feb 2024 | 87.88 | 88.00 | 85.45 | 86.37 | 84.98 | 11,413 |
27 feb 2024 | 88.75 | 89.85 | 88.05 | 89.06 | 87.62 | 14,066 |
26 feb 2024 | 87.68 | 88.95 | 85.60 | 85.86 | 84.47 | 5,140 |
23 feb 2024 | 86.55 | 89.60 | 86.60 | 88.55 | 87.11 | 13,014 |
22 feb 2024 | 87.57 | 89.00 | 86.85 | 87.34 | 85.93 | 5,354 |
21 feb 2024 | 87.63 | 88.50 | 86.05 | 87.21 | 85.80 | 8,484 |
20 feb 2024 | 87.22 | 87.95 | 86.58 | 86.96 | 85.55 | 7,385 |
19 feb 2024 | 88.25 | 90.05 | 86.55 | 87.37 | 85.96 | 19,762 |
16 feb 2024 | 91.22 | 92.60 | 88.15 | 89.60 | 88.15 | 69,560 |
15 feb 2024 | 90.75 | 91.55 | 89.80 | 90.62 | 89.16 | 68,367 |
14 feb 2024 | 87.47 | 90.90 | 86.75 | 90.47 | 89.00 | 11,174 |
13 feb 2024 | 84.20 | 89.05 | 83.15 | 85.31 | 83.93 | 119,212 |
12 feb 2024 | 90.95 | 92.45 | 89.20 | 92.10 | 90.61 | 4,831 |
09 feb 2024 | 88.50 | 91.50 | 88.50 | 90.32 | 88.86 | 3,781 |
08 feb 2024 | 86.75 | 89.65 | 86.15 | 89.01 | 87.57 | 5,467 |
07 feb 2024 | 87.07 | 88.55 | 86.40 | 87.15 | 85.74 | 903 |
06 feb 2024 | 87.38 | 88.30 | 86.05 | 87.54 | 86.12 | 34,597 |
05 feb 2024 | 88.20 | 89.70 | 87.10 | 88.08 | 86.66 | 3,497 |
02 feb 2024 | 90.00 | 91.25 | 88.30 | 89.40 | 87.95 | 5,823 |
01 feb 2024 | 88.60 | 91.20 | 88.10 | 91.20 | 89.72 | 75,904 |
31 ene 2024 | 86.55 | 87.85 | 85.00 | 85.81 | 84.42 | 8,977 |
30 ene 2024 | 87.88 | 88.85 | 86.80 | 87.44 | 86.03 | 18,499 |
29 ene 2024 | 91.38 | 92.40 | 86.68 | 89.16 | 87.72 | 16,090 |
26 ene 2024 | 89.82 | 92.29 | 89.65 | 90.62 | 89.15 | 9,780 |
25 ene 2024 | 92.00 | 92.50 | 91.00 | 92.09 | 90.60 | 29,416 |
24 ene 2024 | 89.78 | 92.80 | 88.85 | 92.04 | 90.55 | 10,237 |
23 ene 2024 | 89.53 | 92.45 | 89.00 | 92.21 | 90.72 | 38,916 |
22 ene 2024 | 92.00 | 93.50 | 89.65 | 92.02 | 90.53 | 6,651 |
19 ene 2024 | 91.18 | 92.45 | 90.00 | 91.68 | 90.19 | 12,655 |
18 ene 2024 | 89.28 | 90.55 | 88.35 | 89.32 | 87.88 | 36,472 |
17 ene 2024 | 88.40 | 89.65 | 85.55 | 87.98 | 86.55 | 93,563 |
16 ene 2024 | 88.90 | 90.15 | 88.80 | 89.35 | 87.90 | 5,185 |
15 ene 2024 | 89.57 | 89.95 | 88.55 | 88.97 | 87.53 | 3,444 |
12 ene 2024 | 88.65 | 90.20 | 87.35 | 88.66 | 87.23 | 45,581 |
11 ene 2024 | 90.50 | 91.40 | 87.90 | 88.70 | 87.26 | 35,874 |
10 ene 2024 | 92.35 | 93.05 | 89.50 | 90.38 | 88.92 | 43,922 |
09 ene 2024 | 92.10 | 94.00 | 91.30 | 93.86 | 92.34 | 124,268 |
08 ene 2024 | 90.40 | 92.85 | 89.35 | 92.81 | 91.31 | 12,474 |
05 ene 2024 | 88.10 | 90.45 | 87.80 | 88.74 | 87.30 | 12,894 |
04 ene 2024 | 89.38 | 91.40 | 87.00 | 89.46 | 88.01 | 62,388 |
03 ene 2024 | 89.03 | 90.00 | 84.70 | 85.53 | 84.15 | 6,318 |
02 ene 2024 | 88.55 | 89.95 | 86.60 | 89.13 | 87.69 | 9,914 |
29 dic 2023 | 87.82 | 88.50 | 87.45 | 88.14 | 86.71 | 1,198 |
28 dic 2023 | 88.35 | 88.40 | 87.40 | 87.88 | 86.46 | 2,798 |
27 dic 2023 | 88.55 | 89.80 | 87.70 | 88.40 | 86.97 | 2,382 |
22 dic 2023 | 86.90 | 88.55 | 86.65 | 87.33 | 85.91 | 15,580 |
*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. |