Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
01 may 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
30 abr 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
29 abr 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
26 abr 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | - |
25 abr 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
24 abr 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
23 abr 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
22 abr 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
19 abr 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
18 abr 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
17 abr 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
16 abr 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
15 abr 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
12 abr 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
11 abr 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
10 abr 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
09 abr 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
08 abr 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
05 abr 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
04 abr 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
03 abr 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
02 abr 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
01 abr 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
28 mar 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
27 mar 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
26 mar 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
25 mar 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
22 mar 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
21 mar 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
20 mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
19 mar 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
18 mar 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
15 mar 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
14 mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
13 mar 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
12 mar 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
11 mar 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
08 mar 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
07 mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
06 mar 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
05 mar 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
04 mar 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
01 mar 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
29 feb 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
28 feb 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
27 feb 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
26 feb 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
23 feb 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
22 feb 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
21 feb 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
20 feb 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
16 feb 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
15 feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
14 feb 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
13 feb 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
12 feb 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
09 feb 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
08 feb 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
07 feb 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
06 feb 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
05 feb 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
02 feb 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
01 feb 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
31 ene 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
30 ene 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
29 ene 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
26 ene 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
25 ene 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
24 ene 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
23 ene 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
22 ene 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
19 ene 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
18 ene 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
17 ene 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
16 ene 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
12 ene 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
11 ene 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
10 ene 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
09 ene 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
08 ene 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
05 ene 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
04 ene 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
03 ene 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
02 ene 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
29 dic 2023 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
28 dic 2023 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
27 dic 2023 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
26 dic 2023 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
22 dic 2023 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
21 dic 2023 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
20 dic 2023 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
19 dic 2023 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
19 dic 2023 | 0 Dividendo | |||||
19 dic 2023 | 4.536 Ganancias de capital | |||||
18 dic 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 64.96 | - |
15 dic 2023 | 69.02 | 69.02 | 69.02 | 69.02 | 64.52 | - |
14 dic 2023 | 68.72 | 68.72 | 68.72 | 68.72 | 64.23 | - |
13 dic 2023 | 68.84 | 68.84 | 68.84 | 68.84 | 64.35 | - |
*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. |