Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
30 abr 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
29 abr 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
26 abr 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
25 abr 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
24 abr 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
23 abr 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
22 abr 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
19 abr 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
18 abr 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
17 abr 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
16 abr 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
15 abr 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
12 abr 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
11 abr 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
10 abr 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
09 abr 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
08 abr 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
05 abr 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
04 abr 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
03 abr 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
02 abr 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
01 abr 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
28 mar 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
27 mar 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
26 mar 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
25 mar 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
22 mar 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
21 mar 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
20 mar 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
19 mar 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
18 mar 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
15 mar 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
14 mar 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
13 mar 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
12 mar 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
11 mar 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
08 mar 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
07 mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
06 mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
05 mar 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
04 mar 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
01 mar 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
29 feb 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
28 feb 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
27 feb 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
26 feb 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
23 feb 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
22 feb 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
21 feb 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
20 feb 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
16 feb 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
15 feb 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
14 feb 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
13 feb 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
12 feb 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
09 feb 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
08 feb 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
07 feb 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
06 feb 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
05 feb 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
02 feb 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
01 feb 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
31 ene 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
30 ene 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
29 ene 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
26 ene 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
25 ene 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
24 ene 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
23 ene 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
22 ene 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
19 ene 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
18 ene 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
17 ene 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
16 ene 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
12 ene 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
11 ene 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
10 ene 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
09 ene 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
08 ene 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
05 ene 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
04 ene 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
03 ene 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
02 ene 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
29 dic 2023 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
28 dic 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
28 dic 2023 | 1.061 Dividendo | |||||
27 dic 2023 | 67.39 | 67.39 | 67.39 | 67.39 | 66.33 | - |
26 dic 2023 | 66.98 | 66.98 | 66.98 | 66.98 | 65.93 | - |
22 dic 2023 | 66.54 | 66.54 | 66.54 | 66.54 | 65.49 | - |
21 dic 2023 | 65.89 | 65.89 | 65.89 | 65.89 | 64.85 | - |
20 dic 2023 | 65.22 | 65.22 | 65.22 | 65.22 | 64.19 | - |
19 dic 2023 | 67.14 | 67.14 | 67.14 | 67.14 | 66.08 | - |
18 dic 2023 | 66.90 | 66.90 | 66.90 | 66.90 | 65.85 | - |
15 dic 2023 | 65.91 | 65.91 | 65.91 | 65.91 | 64.87 | - |
14 dic 2023 | 65.93 | 65.93 | 65.93 | 65.93 | 64.89 | - |
13 dic 2023 | 67.45 | 67.45 | 67.45 | 67.45 | 66.39 | - |
12 dic 2023 | 65.61 | 65.61 | 65.61 | 65.61 | 64.58 | - |
11 dic 2023 | 65.33 | 65.33 | 65.33 | 65.33 | 64.30 | - |
08 dic 2023 | 64.43 | 64.43 | 64.43 | 64.43 | 63.42 | - |
*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. |