Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
01 may 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
30 abr 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
29 abr 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
26 abr 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
25 abr 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
24 abr 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
23 abr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
22 abr 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
19 abr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
18 abr 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
17 abr 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
16 abr 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
15 abr 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
12 abr 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
11 abr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
10 abr 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
09 abr 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
08 abr 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
05 abr 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | - |
04 abr 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
03 abr 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
02 abr 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
01 abr 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
28 mar 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
27 mar 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
26 mar 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
25 mar 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
22 mar 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
21 mar 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
20 mar 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
19 mar 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
18 mar 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
15 mar 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
14 mar 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
13 mar 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
12 mar 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
11 mar 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
08 mar 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
07 mar 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
06 mar 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
05 mar 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
04 mar 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
01 mar 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
29 feb 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
28 feb 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
27 feb 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
26 feb 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
23 feb 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
22 feb 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
21 feb 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
20 feb 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
16 feb 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
15 feb 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
14 feb 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
13 feb 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
12 feb 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
09 feb 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
08 feb 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
07 feb 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
06 feb 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
05 feb 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
02 feb 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
01 feb 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
31 ene 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
30 ene 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
29 ene 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
26 ene 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
25 ene 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
24 ene 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
23 ene 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
22 ene 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
19 ene 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
18 ene 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
17 ene 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
16 ene 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
12 ene 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
11 ene 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
10 ene 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
09 ene 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
08 ene 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
05 ene 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
04 ene 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
03 ene 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
02 ene 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
29 dic 2023 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
28 dic 2023 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
27 dic 2023 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
26 dic 2023 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
22 dic 2023 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
21 dic 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
21 dic 2023 | 0.235 Dividendo | |||||
21 dic 2023 | 0.353 Ganancias de capital | |||||
20 dic 2023 | 70.98 | 70.98 | 70.98 | 70.98 | 70.39 | - |
19 dic 2023 | 71.85 | 71.85 | 71.85 | 71.85 | 71.25 | - |
18 dic 2023 | 71.46 | 71.46 | 71.46 | 71.46 | 70.87 | - |
15 dic 2023 | 71.03 | 71.03 | 71.03 | 71.03 | 70.44 | - |
14 dic 2023 | 71.14 | 71.14 | 71.14 | 71.14 | 70.55 | - |
13 dic 2023 | 71.57 | 71.57 | 71.57 | 71.57 | 70.98 | - |
*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. |