Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
25 abr 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
24 abr 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
23 abr 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
22 abr 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
19 abr 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
18 abr 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
17 abr 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
16 abr 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
15 abr 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
12 abr 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
11 abr 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
10 abr 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
09 abr 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
08 abr 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
05 abr 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
04 abr 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - |
03 abr 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
02 abr 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
01 abr 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | - |
28 mar 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
27 mar 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | - |
26 mar 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
25 mar 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
22 mar 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | - |
21 mar 2024 | 83.87 | 83.87 | 83.87 | 83.87 | 83.87 | - |
20 mar 2024 | 83.87 | 83.87 | 83.87 | 83.87 | 83.87 | - |
19 mar 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | - |
18 mar 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
15 mar 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
14 mar 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | - |
13 mar 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | - |
12 mar 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | - |
11 mar 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
08 mar 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
07 mar 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | - |
06 mar 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
05 mar 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - |
04 mar 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - |
01 mar 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | - |
29 feb 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
28 feb 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
27 feb 2024 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
26 feb 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
23 feb 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
22 feb 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
21 feb 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
20 feb 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
16 feb 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
15 feb 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
14 feb 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
13 feb 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - |
12 feb 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
09 feb 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | - |
08 feb 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
07 feb 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
06 feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
05 feb 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
02 feb 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
01 feb 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
31 ene 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
30 ene 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
29 ene 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
26 ene 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
25 ene 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
24 ene 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
23 ene 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
22 ene 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
19 ene 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
18 ene 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
17 ene 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
16 ene 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
12 ene 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
11 ene 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
10 ene 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
09 ene 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
08 ene 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
05 ene 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
04 ene 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
03 ene 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
02 ene 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
29 dic 2023 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
28 dic 2023 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
27 dic 2023 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
26 dic 2023 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | - |
22 dic 2023 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
21 dic 2023 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
20 dic 2023 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
19 dic 2023 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
19 dic 2023 | 0 Dividendo | |||||
19 dic 2023 | 5.215 Ganancias de capital | |||||
18 dic 2023 | 81.29 | 81.29 | 81.29 | 81.29 | 76.08 | - |
15 dic 2023 | 80.77 | 80.77 | 80.77 | 80.77 | 75.59 | - |
14 dic 2023 | 80.52 | 80.52 | 80.52 | 80.52 | 75.35 | - |
13 dic 2023 | 80.53 | 80.53 | 80.53 | 80.53 | 75.36 | - |
12 dic 2023 | 79.45 | 79.45 | 79.45 | 79.45 | 74.35 | - |
11 dic 2023 | 78.89 | 78.89 | 78.89 | 78.89 | 73.83 | - |
08 dic 2023 | 78.97 | 78.97 | 78.97 | 78.97 | 73.90 | - |
07 dic 2023 | 78.70 | 78.70 | 78.70 | 78.70 | 73.65 | - |
06 dic 2023 | 77.71 | 77.71 | 77.71 | 77.71 | 72.72 | - |
*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. |