Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
30 abr 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
29 abr 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
26 abr 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
25 abr 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
24 abr 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
23 abr 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
22 abr 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
19 abr 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
18 abr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
17 abr 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
16 abr 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
15 abr 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
12 abr 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
11 abr 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
10 abr 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
09 abr 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
08 abr 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
05 abr 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
04 abr 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
03 abr 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
02 abr 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
01 abr 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
28 mar 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
27 mar 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
26 mar 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
25 mar 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
22 mar 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
21 mar 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
20 mar 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
19 mar 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
18 mar 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
15 mar 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
14 mar 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
13 mar 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
12 mar 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
11 mar 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
08 mar 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
07 mar 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
06 mar 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
05 mar 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
04 mar 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
01 mar 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
29 feb 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
28 feb 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
27 feb 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
26 feb 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
23 feb 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
22 feb 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
21 feb 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
20 feb 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
16 feb 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
15 feb 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
14 feb 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
13 feb 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
12 feb 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
09 feb 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
08 feb 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
07 feb 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
06 feb 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
05 feb 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
02 feb 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
01 feb 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
31 ene 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
30 ene 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
29 ene 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
26 ene 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
25 ene 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
24 ene 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
23 ene 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
22 ene 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
19 ene 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
18 ene 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
17 ene 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
16 ene 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
12 ene 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
11 ene 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
10 ene 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
09 ene 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
08 ene 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
05 ene 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
04 ene 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
03 ene 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
02 ene 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
29 dic 2023 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
28 dic 2023 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
27 dic 2023 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
26 dic 2023 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
22 dic 2023 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
21 dic 2023 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
20 dic 2023 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
19 dic 2023 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
18 dic 2023 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
15 dic 2023 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
14 dic 2023 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
13 dic 2023 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
12 dic 2023 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
11 dic 2023 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
11 dic 2023 | 0 Dividendo | |||||
11 dic 2023 | 6.534 Ganancias de capital | |||||
*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. |