Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | - |
25 abr 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
24 abr 2024 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | - |
23 abr 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
22 abr 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
19 abr 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | - |
18 abr 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | - |
17 abr 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
16 abr 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
15 abr 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - |
12 abr 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
11 abr 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
10 abr 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | - |
09 abr 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
08 abr 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
05 abr 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
04 abr 2024 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | - |
03 abr 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | - |
02 abr 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | - |
01 abr 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
28 mar 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
27 mar 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | - |
26 mar 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
25 mar 2024 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | - |
22 mar 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
21 mar 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | - |
20 mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
19 mar 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
18 mar 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | - |
15 mar 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | - |
14 mar 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | - |
13 mar 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | - |
12 mar 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
11 mar 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | - |
08 mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
07 mar 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
06 mar 2024 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | - |
05 mar 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
04 mar 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
01 mar 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
29 feb 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
28 feb 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
27 feb 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | - |
26 feb 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
23 feb 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
22 feb 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | - |
21 feb 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
20 feb 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
16 feb 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | - |
15 feb 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | - |
14 feb 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | - |
13 feb 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
12 feb 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
09 feb 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
08 feb 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | - |
07 feb 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
06 feb 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
05 feb 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
02 feb 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | - |
01 feb 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
31 ene 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
30 ene 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
29 ene 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
26 ene 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
25 ene 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
24 ene 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
23 ene 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | - |
22 ene 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
19 ene 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
18 ene 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
17 ene 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
16 ene 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
12 ene 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
11 ene 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
10 ene 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
09 ene 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
08 ene 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
05 ene 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
04 ene 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
03 ene 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
02 ene 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
29 dic 2023 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
28 dic 2023 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
27 dic 2023 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
26 dic 2023 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
22 dic 2023 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
21 dic 2023 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
20 dic 2023 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
19 dic 2023 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
19 dic 2023 | 0 Dividendo | |||||
19 dic 2023 | 4.536 Ganancias de capital | |||||
18 dic 2023 | 83.38 | 83.38 | 83.38 | 83.38 | 78.84 | - |
15 dic 2023 | 82.79 | 82.79 | 82.79 | 82.79 | 78.29 | - |
14 dic 2023 | 82.43 | 82.43 | 82.43 | 82.43 | 77.95 | - |
13 dic 2023 | 82.58 | 82.58 | 82.58 | 82.58 | 78.09 | - |
12 dic 2023 | 81.61 | 81.61 | 81.61 | 81.61 | 77.17 | - |
11 dic 2023 | 80.96 | 80.96 | 80.96 | 80.96 | 76.56 | - |
08 dic 2023 | 80.87 | 80.87 | 80.87 | 80.87 | 76.47 | - |
07 dic 2023 | 80.52 | 80.52 | 80.52 | 80.52 | 76.14 | - |
06 dic 2023 | 79.57 | 79.57 | 79.57 | 79.57 | 75.24 | - |
*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. |