Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 1.350 | 1.370 | 1.330 | 1.350 | 1.350 | 454,000 |
06 may 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 222,000 |
03 may 2024 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 430,000 |
02 may 2024 | 1.340 | 1.340 | 1.330 | 1.340 | 1.340 | 108,000 |
30 abr 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 50,000 |
29 abr 2024 | 1.300 | 1.340 | 1.290 | 1.330 | 1.330 | 298,000 |
26 abr 2024 | 1.300 | 1.310 | 1.280 | 1.310 | 1.310 | 398,000 |
25 abr 2024 | 1.320 | 1.320 | 1.300 | 1.320 | 1.320 | 602,000 |
24 abr 2024 | 1.350 | 1.360 | 1.300 | 1.340 | 1.340 | 520,000 |
23 abr 2024 | 1.320 | 1.320 | 1.300 | 1.330 | 1.330 | 274,000 |
22 abr 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 38,000 |
19 abr 2024 | 1.350 | 1.350 | 1.290 | 1.340 | 1.340 | 524,000 |
18 abr 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
17 abr 2024 | 1.360 | 1.380 | 1.340 | 1.340 | 1.340 | 204,000 |
16 abr 2024 | 1.380 | 1.380 | 1.300 | 1.370 | 1.370 | 608,000 |
15 abr 2024 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 8,000 |
12 abr 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
11 abr 2024 | 1.400 | 1.410 | 1.400 | 1.400 | 1.400 | 732,000 |
10 abr 2024 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 160,000 |
09 abr 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,124,000 |
08 abr 2024 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 82,000 |
05 abr 2024 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 150,000 |
03 abr 2024 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 232,000 |
02 abr 2024 | 1.380 | 1.390 | 1.360 | 1.360 | 1.360 | 238,000 |
28 mar 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | - |
27 mar 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | - |
26 mar 2024 | 1.390 | 1.390 | 1.370 | 1.370 | 1.370 | 174,000 |
25 mar 2024 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 154,000 |
22 mar 2024 | 1.380 | 1.390 | 1.370 | 1.390 | 1.390 | 56,000 |
21 mar 2024 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 106,000 |
20 mar 2024 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 114,000 |
19 mar 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 22,000 |
18 mar 2024 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 38,000 |
15 mar 2024 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 202,000 |
14 mar 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 2,000 |
13 mar 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
12 mar 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
11 mar 2024 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 80,000 |
08 mar 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 78,000 |
07 mar 2024 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 142,000 |
06 mar 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | - |
05 mar 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 8,000 |
04 mar 2024 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 56,000 |
01 mar 2024 | 1.350 | 1.380 | 1.340 | 1.360 | 1.360 | 406,000 |
29 feb 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 12,000 |
28 feb 2024 | 1.360 | 1.360 | 1.330 | 1.350 | 1.350 | 132,000 |
27 feb 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
26 feb 2024 | 1.340 | 1.340 | 1.340 | 1.350 | 1.350 | 206,000 |
23 feb 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 216,000 |
22 feb 2024 | 1.350 | 1.350 | 1.310 | 1.350 | 1.350 | 120,000 |
21 feb 2024 | 1.350 | 1.360 | 1.340 | 1.360 | 1.360 | 94,000 |
20 feb 2024 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 102,000 |
19 feb 2024 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 132,000 |
16 feb 2024 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 362,000 |
15 feb 2024 | 1.340 | 1.340 | 1.340 | 1.330 | 1.330 | 4,000 |
14 feb 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
09 feb 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
08 feb 2024 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 30,000 |
07 feb 2024 | 1.330 | 1.330 | 1.300 | 1.320 | 1.320 | 176,000 |
06 feb 2024 | 1.350 | 1.350 | 1.310 | 1.320 | 1.320 | 478,000 |
06 feb 2024 | 0.07 Dividendo | |||||
05 feb 2024 | 1.370 | 1.400 | 1.370 | 1.380 | 1.310 | 222,000 |
02 feb 2024 | 1.400 | 1.400 | 1.390 | 1.390 | 1.319 | 60,000 |
01 feb 2024 | 1.380 | 1.420 | 1.370 | 1.390 | 1.319 | 274,000 |
31 ene 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.319 | 106,000 |
30 ene 2024 | 1.390 | 1.400 | 1.380 | 1.400 | 1.329 | 140,000 |
29 ene 2024 | 1.410 | 1.410 | 1.390 | 1.390 | 1.319 | 92,000 |
26 ene 2024 | 1.390 | 1.400 | 1.380 | 1.400 | 1.329 | 40,000 |
25 ene 2024 | 1.400 | 1.420 | 1.400 | 1.420 | 1.348 | 16,000 |
24 ene 2024 | 1.410 | 1.410 | 1.390 | 1.410 | 1.338 | 50,000 |
23 ene 2024 | 1.380 | 1.400 | 1.370 | 1.390 | 1.319 | 294,000 |
22 ene 2024 | 1.410 | 1.410 | 1.330 | 1.380 | 1.310 | 412,000 |
19 ene 2024 | 1.410 | 1.410 | 1.410 | 1.410 | 1.338 | - |
18 ene 2024 | 1.390 | 1.400 | 1.390 | 1.400 | 1.329 | 10,000 |
17 ene 2024 | 1.410 | 1.410 | 1.380 | 1.390 | 1.319 | 190,000 |
16 ene 2024 | 1.410 | 1.410 | 1.400 | 1.410 | 1.338 | 74,000 |
15 ene 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.348 | - |
12 ene 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.348 | 98,000 |
11 ene 2024 | 1.410 | 1.430 | 1.410 | 1.430 | 1.357 | 218,000 |
10 ene 2024 | 1.420 | 1.420 | 1.400 | 1.410 | 1.338 | 124,000 |
09 ene 2024 | 1.430 | 1.430 | 1.420 | 1.430 | 1.357 | 174,000 |
08 ene 2024 | 1.420 | 1.440 | 1.420 | 1.430 | 1.357 | 176,000 |
05 ene 2024 | 1.440 | 1.480 | 1.440 | 1.450 | 1.376 | 328,000 |
04 ene 2024 | 1.430 | 1.440 | 1.430 | 1.430 | 1.357 | 92,000 |
03 ene 2024 | 1.410 | 1.440 | 1.410 | 1.430 | 1.357 | 194,000 |
02 ene 2024 | 1.400 | 1.400 | 1.390 | 1.390 | 1.319 | 46,000 |
29 dic 2023 | 1.400 | 1.400 | 1.380 | 1.400 | 1.329 | 388,000 |
28 dic 2023 | 1.400 | 1.410 | 1.400 | 1.400 | 1.329 | 196,000 |
27 dic 2023 | 1.400 | 1.400 | 1.380 | 1.400 | 1.329 | 28,000 |
22 dic 2023 | 1.400 | 1.400 | 1.370 | 1.380 | 1.310 | 148,000 |
21 dic 2023 | 1.410 | 1.410 | 1.390 | 1.400 | 1.329 | 350,000 |
20 dic 2023 | 1.410 | 1.440 | 1.410 | 1.430 | 1.357 | 376,000 |
19 dic 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 1.329 | 72,000 |
18 dic 2023 | 1.450 | 1.440 | 1.400 | 1.410 | 1.338 | 248,000 |
15 dic 2023 | 1.430 | 1.460 | 1.430 | 1.460 | 1.386 | 98,000 |
14 dic 2023 | 1.420 | 1.420 | 1.390 | 1.420 | 1.348 | 98,000 |
13 dic 2023 | 1.420 | 1.420 | 1.420 | 1.420 | 1.348 | 86,000 |
12 dic 2023 | 1.410 | 1.410 | 1.390 | 1.420 | 1.348 | 260,000 |
11 dic 2023 | 1.390 | 1.410 | 1.390 | 1.410 | 1.338 | 234,000 |
08 dic 2023 | 1.400 | 1.420 | 1.390 | 1.410 | 1.338 | 148,000 |
*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. |