U.S. markets open in 6 hours 8 minutes
F S&P 500
5,682.50 +61.75 (+1.10%) F Dow Jones
41,792.00 +266.00 (+0.64%) F Nasdaq
19,666.50 +317.25 (+1.64%) E-mini Russell 2000 Index Futur
2,266.40 +36.50 (+1.64%) Petróleo
71.21 +0.30 (+0.42%) Oro
2,601.60 +3.00 (+0.12%)
Credicorp Ltd. (BAP)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 175.37 | 181.45 | 175.19 | 180.42 | 180.42 | 247,500 |
| 17 sept 2024 | 175.03 | 178.06 | 173.63 | 175.23 | 175.23 | 132,600 |
| 16 sept 2024 | 176.49 | 176.49 | 173.82 | 174.23 | 174.23 | 196,900 |
| 13 sept 2024 | 176.44 | 177.14 | 174.67 | 175.58 | 175.58 | 132,600 |
| 12 sept 2024 | 173.20 | 177.08 | 172.78 | 174.74 | 174.74 | 170,000 |
| 11 sept 2024 | 172.01 | 174.24 | 169.74 | 173.22 | 173.22 | 224,600 |
| 10 sept 2024 | 174.03 | 176.12 | 169.00 | 171.99 | 171.99 | 259,500 |
| 09 sept 2024 | 172.73 | 174.69 | 172.38 | 173.52 | 173.52 | 142,600 |
| 06 sept 2024 | 171.39 | 172.35 | 169.62 | 170.99 | 170.99 | 372,100 |
| 05 sept 2024 | 171.67 | 173.85 | 170.71 | 172.22 | 172.22 | 205,100 |
| 04 sept 2024 | 172.19 | 172.49 | 168.96 | 171.08 | 171.08 | 268,300 |
| 03 sept 2024 | 177.15 | 177.15 | 170.88 | 172.19 | 172.19 | 195,700 |
| 30 ago 2024 | 174.75 | 178.46 | 174.75 | 178.35 | 178.35 | 378,700 |
| 29 ago 2024 | 172.50 | 174.41 | 171.77 | 173.77 | 173.77 | 112,300 |
| 28 ago 2024 | 170.04 | 172.41 | 168.86 | 172.24 | 172.24 | 177,100 |
| 27 ago 2024 | 168.97 | 169.94 | 167.80 | 168.87 | 168.87 | 71,800 |
| 26 ago 2024 | 170.10 | 170.75 | 168.50 | 169.28 | 169.28 | 163,700 |
| 23 ago 2024 | 167.66 | 171.00 | 167.66 | 169.65 | 169.65 | 208,500 |
| 22 ago 2024 | 168.35 | 168.47 | 165.48 | 166.24 | 166.24 | 164,000 |
| 21 ago 2024 | 170.21 | 170.21 | 167.98 | 168.15 | 168.15 | 146,300 |
| 20 ago 2024 | 168.58 | 169.96 | 166.99 | 169.95 | 169.95 | 124,400 |
| 19 ago 2024 | 167.97 | 169.28 | 167.52 | 169.09 | 169.09 | 178,100 |
| 16 ago 2024 | 168.32 | 168.85 | 165.18 | 166.99 | 166.99 | 165,500 |
| 15 ago 2024 | 168.18 | 170.23 | 167.50 | 167.85 | 167.85 | 97,900 |
| 14 ago 2024 | 167.22 | 167.22 | 165.85 | 165.99 | 165.99 | 102,300 |
| 13 ago 2024 | 165.51 | 166.94 | 164.36 | 166.76 | 166.76 | 165,200 |
| 12 ago 2024 | 166.11 | 166.69 | 164.15 | 164.42 | 164.42 | 219,400 |
| 09 ago 2024 | 162.71 | 169.14 | 160.35 | 165.65 | 165.65 | 237,000 |
| 08 ago 2024 | 162.84 | 169.42 | 162.51 | 168.76 | 168.76 | 240,800 |
| 07 ago 2024 | 165.28 | 165.75 | 161.32 | 162.47 | 162.47 | 185,700 |
| 06 ago 2024 | 161.33 | 165.55 | 160.43 | 163.51 | 163.51 | 212,500 |
| 05 ago 2024 | 158.00 | 160.74 | 153.27 | 160.11 | 160.11 | 294,600 |
| 02 ago 2024 | 164.79 | 164.79 | 158.70 | 162.27 | 162.27 | 288,100 |
| 01 ago 2024 | 171.67 | 172.13 | 164.75 | 166.00 | 166.00 | 358,900 |
| 31 jul 2024 | 174.42 | 174.42 | 170.48 | 170.64 | 170.64 | 346,700 |
| 30 jul 2024 | 171.29 | 172.81 | 170.94 | 172.25 | 172.25 | 141,700 |
| 29 jul 2024 | 170.77 | 172.00 | 169.19 | 171.30 | 171.30 | 90,600 |
| 26 jul 2024 | 170.35 | 171.00 | 167.93 | 170.11 | 170.11 | 196,800 |
| 25 jul 2024 | 171.45 | 171.45 | 169.20 | 169.20 | 169.20 | 221,000 |
| 24 jul 2024 | 170.83 | 172.45 | 169.61 | 172.00 | 172.00 | 215,000 |
| 23 jul 2024 | 174.00 | 174.00 | 171.57 | 172.03 | 172.03 | 156,800 |
| 22 jul 2024 | 170.54 | 174.15 | 169.05 | 173.77 | 173.77 | 190,100 |
| 19 jul 2024 | 171.88 | 173.47 | 170.94 | 172.20 | 172.20 | 248,700 |
| 18 jul 2024 | 171.85 | 173.20 | 170.47 | 171.67 | 171.67 | 263,100 |
| 17 jul 2024 | 170.43 | 171.95 | 169.33 | 171.38 | 171.38 | 169,100 |
| 16 jul 2024 | 168.47 | 171.22 | 168.47 | 171.07 | 171.07 | 203,200 |
| 15 jul 2024 | 171.43 | 172.35 | 168.00 | 168.80 | 168.80 | 147,400 |
| 12 jul 2024 | 169.76 | 171.05 | 169.03 | 171.05 | 171.05 | 205,100 |
| 11 jul 2024 | 170.05 | 170.20 | 166.83 | 168.94 | 168.94 | 250,700 |
| 10 jul 2024 | 168.39 | 170.55 | 167.89 | 169.36 | 169.36 | 277,600 |
| 09 jul 2024 | 161.79 | 168.82 | 161.79 | 168.66 | 168.66 | 305,500 |
| 08 jul 2024 | 163.12 | 164.46 | 160.19 | 162.00 | 162.00 | 181,200 |
| 05 jul 2024 | 162.57 | 163.57 | 161.00 | 163.21 | 163.21 | 176,100 |
| 03 jul 2024 | 160.59 | 163.97 | 160.17 | 162.03 | 162.03 | 155,600 |
| 02 jul 2024 | 157.97 | 160.28 | 156.50 | 159.91 | 159.91 | 193,800 |
| 01 jul 2024 | 162.22 | 162.22 | 156.52 | 158.09 | 158.09 | 401,100 |
| 28 jun 2024 | 160.36 | 161.89 | 157.42 | 161.33 | 161.33 | 220,500 |
| 27 jun 2024 | 163.79 | 163.79 | 157.25 | 159.08 | 159.08 | 429,500 |
| 26 jun 2024 | 162.69 | 164.30 | 160.03 | 163.57 | 163.57 | 342,000 |
| 25 jun 2024 | 162.10 | 163.17 | 159.84 | 163.00 | 163.00 | 314,500 |
| 24 jun 2024 | 159.35 | 162.17 | 159.00 | 161.99 | 161.99 | 257,600 |
| 21 jun 2024 | 157.38 | 158.76 | 155.76 | 158.42 | 158.42 | 465,000 |
| 20 jun 2024 | 158.25 | 159.59 | 156.92 | 158.98 | 158.98 | 273,300 |
| 18 jun 2024 | 157.98 | 160.53 | 156.72 | 156.91 | 156.91 | 154,800 |
| 17 jun 2024 | 156.18 | 156.94 | 153.38 | 156.72 | 156.72 | 199,900 |
| 14 jun 2024 | 156.69 | 158.04 | 153.46 | 155.97 | 155.97 | 401,200 |
| 13 jun 2024 | 161.74 | 161.91 | 158.40 | 158.92 | 158.92 | 282,400 |
| 12 jun 2024 | 160.40 | 162.20 | 158.51 | 161.85 | 161.85 | 248,300 |
| 11 jun 2024 | 159.10 | 161.17 | 157.26 | 157.61 | 157.61 | 221,300 |
| 10 jun 2024 | 159.39 | 160.85 | 158.73 | 160.26 | 160.26 | 288,200 |
| 07 jun 2024 | 160.81 | 162.79 | 158.76 | 160.25 | 160.25 | 209,700 |
| 06 jun 2024 | 162.91 | 164.11 | 162.02 | 163.07 | 163.07 | 160,700 |
| 05 jun 2024 | 161.51 | 164.23 | 161.51 | 162.56 | 162.56 | 246,600 |
| 04 jun 2024 | 163.26 | 164.34 | 160.81 | 161.12 | 161.12 | 131,900 |
| 03 jun 2024 | 166.54 | 166.68 | 162.86 | 165.13 | 165.13 | 198,800 |
| 31 may 2024 | 163.17 | 165.51 | 163.02 | 165.32 | 165.32 | 430,100 |
| 30 may 2024 | 165.00 | 165.00 | 161.71 | 163.46 | 163.46 | 251,400 |
| 29 may 2024 | 164.03 | 166.20 | 160.30 | 164.34 | 164.34 | 248,400 |
| 28 may 2024 | 165.31 | 167.24 | 164.32 | 166.26 | 166.26 | 152,800 |
| 24 may 2024 | 163.60 | 165.74 | 162.85 | 165.13 | 165.13 | 107,600 |
| 23 may 2024 | 163.31 | 166.55 | 162.30 | 163.13 | 163.13 | 301,400 |
| 22 may 2024 | 164.19 | 165.36 | 162.70 | 163.29 | 163.29 | 332,700 |
| 21 may 2024 | 163.39 | 165.82 | 162.44 | 165.67 | 165.67 | 223,600 |
| 20 may 2024 | 163.45 | 164.52 | 162.66 | 164.12 | 164.12 | 130,900 |
| 17 may 2024 | 163.47 | 164.85 | 162.74 | 164.00 | 164.00 | 214,300 |
| 17 may 2024 | 0.939 Dividendo | |||||
| 16 may 2024 | 173.98 | 174.26 | 172.00 | 172.63 | 171.69 | 160,000 |
| 15 may 2024 | 171.88 | 174.25 | 170.60 | 173.56 | 172.62 | 185,400 |
| 14 may 2024 | 170.50 | 171.63 | 169.36 | 170.21 | 169.28 | 162,500 |
| 13 may 2024 | 174.60 | 175.71 | 169.83 | 170.36 | 169.43 | 335,800 |
| 10 may 2024 | 180.21 | 180.21 | 172.00 | 174.92 | 173.97 | 712,200 |
| 09 may 2024 | 174.54 | 176.26 | 171.91 | 176.00 | 175.04 | 349,800 |
| 08 may 2024 | 169.22 | 176.17 | 168.56 | 176.16 | 175.20 | 189,200 |
| 07 may 2024 | 169.93 | 171.01 | 168.50 | 169.78 | 168.86 | 365,200 |
| 06 may 2024 | 169.94 | 170.72 | 168.29 | 169.74 | 168.82 | 120,300 |
| 03 may 2024 | 165.87 | 169.87 | 165.66 | 168.64 | 167.72 | 212,900 |
| 02 may 2024 | 166.26 | 167.79 | 164.72 | 164.72 | 163.82 | 199,500 |
| 01 may 2024 | 166.48 | 167.00 | 163.80 | 164.79 | 163.89 | 71,700 |
| 30 abr 2024 | 167.52 | 167.96 | 165.42 | 165.61 | 164.71 | 291,200 |
| 29 abr 2024 | 167.10 | 168.80 | 165.59 | 167.99 | 167.08 | 175,800 |
| *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. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.