Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 78.38 | 78.33 | 77.14 | 77.67 | 77.67 | 1,997,656 |
02 may 2024 | 78.97 | 79.00 | 77.16 | 77.75 | 77.75 | 3,207,400 |
01 may 2024 | 76.92 | 79.19 | 76.69 | 78.31 | 78.31 | 6,740,300 |
30 abr 2024 | 73.49 | 73.88 | 72.42 | 72.50 | 72.50 | 3,329,400 |
29 abr 2024 | 74.10 | 74.17 | 73.52 | 73.90 | 73.90 | 2,238,300 |
26 abr 2024 | 73.74 | 74.14 | 73.40 | 73.71 | 73.71 | 2,144,800 |
25 abr 2024 | 73.55 | 73.84 | 72.80 | 73.50 | 73.50 | 1,476,200 |
24 abr 2024 | 73.44 | 73.97 | 73.12 | 73.96 | 73.96 | 1,563,700 |
23 abr 2024 | 73.34 | 73.90 | 73.32 | 73.80 | 73.80 | 1,539,400 |
22 abr 2024 | 73.73 | 74.36 | 73.27 | 73.91 | 73.91 | 1,494,900 |
19 abr 2024 | 73.65 | 74.41 | 73.54 | 73.89 | 73.89 | 2,341,900 |
18 abr 2024 | 73.65 | 73.79 | 72.99 | 73.53 | 73.53 | 1,890,100 |
17 abr 2024 | 72.97 | 73.57 | 72.57 | 73.09 | 73.09 | 2,181,800 |
16 abr 2024 | 73.09 | 73.33 | 72.38 | 72.57 | 72.57 | 2,314,200 |
15 abr 2024 | 74.60 | 75.12 | 72.99 | 73.44 | 73.44 | 1,813,600 |
12 abr 2024 | 75.80 | 76.00 | 73.34 | 73.80 | 73.80 | 3,193,100 |
11 abr 2024 | 76.48 | 76.50 | 75.51 | 76.24 | 76.24 | 2,236,200 |
10 abr 2024 | 76.25 | 76.86 | 75.67 | 76.19 | 76.19 | 1,904,500 |
09 abr 2024 | 76.50 | 77.37 | 75.98 | 77.28 | 77.28 | 1,969,300 |
08 abr 2024 | 75.64 | 76.39 | 75.64 | 76.28 | 76.28 | 1,665,800 |
05 abr 2024 | 75.88 | 75.91 | 74.92 | 75.53 | 75.53 | 2,221,400 |
04 abr 2024 | 77.70 | 77.94 | 75.71 | 75.75 | 75.75 | 2,347,100 |
03 abr 2024 | 77.00 | 77.46 | 76.75 | 77.12 | 77.12 | 2,011,100 |
02 abr 2024 | 76.96 | 76.99 | 76.48 | 76.83 | 76.83 | 1,712,800 |
01 abr 2024 | 76.77 | 77.27 | 76.47 | 77.20 | 77.20 | 1,558,500 |
28 mar 2024 | 76.43 | 77.05 | 76.43 | 76.67 | 76.67 | 1,964,200 |
27 mar 2024 | 76.12 | 76.53 | 75.83 | 76.50 | 76.50 | 1,454,500 |
26 mar 2024 | 76.00 | 76.18 | 75.44 | 75.54 | 75.54 | 1,509,700 |
25 mar 2024 | 75.56 | 76.22 | 75.55 | 75.94 | 75.94 | 1,548,300 |
22 mar 2024 | 75.48 | 76.01 | 75.34 | 75.74 | 75.74 | 2,040,500 |
21 mar 2024 | 74.58 | 75.43 | 74.58 | 75.06 | 75.06 | 1,804,900 |
20 mar 2024 | 73.58 | 74.55 | 73.48 | 74.51 | 74.51 | 1,774,100 |
19 mar 2024 | 73.42 | 74.17 | 73.36 | 73.72 | 73.72 | 1,777,000 |
18 mar 2024 | 73.81 | 74.36 | 73.36 | 73.52 | 73.52 | 2,509,100 |
15 mar 2024 | 73.59 | 74.24 | 73.23 | 73.43 | 73.43 | 5,341,100 |
14 mar 2024 | 73.48 | 73.89 | 73.30 | 73.81 | 73.81 | 2,663,400 |
13 mar 2024 | 72.39 | 73.97 | 72.39 | 73.78 | 73.78 | 3,104,600 |
12 mar 2024 | 72.29 | 72.40 | 71.36 | 72.04 | 72.04 | 2,253,300 |
11 mar 2024 | 71.43 | 72.74 | 71.33 | 72.15 | 72.15 | 2,099,400 |
08 mar 2024 | 71.63 | 72.52 | 71.29 | 71.40 | 71.40 | 2,197,300 |
07 mar 2024 | 70.87 | 71.77 | 70.82 | 71.19 | 71.19 | 2,417,200 |
06 mar 2024 | 69.51 | 70.59 | 69.23 | 70.28 | 70.28 | 2,588,100 |
05 mar 2024 | 69.13 | 69.77 | 68.81 | 69.00 | 69.00 | 2,200,200 |
04 mar 2024 | 69.33 | 69.80 | 69.28 | 69.64 | 69.64 | 2,217,200 |
01 mar 2024 | 68.93 | 69.98 | 68.86 | 69.56 | 69.56 | 2,136,600 |
29 feb 2024 | 68.25 | 69.72 | 68.21 | 69.19 | 69.19 | 6,576,500 |
28 feb 2024 | 68.80 | 69.73 | 68.75 | 69.63 | 69.63 | 2,357,200 |
28 feb 2024 | 0.38 Dividendo | |||||
27 feb 2024 | 70.13 | 70.30 | 69.28 | 69.60 | 69.22 | 2,931,700 |
26 feb 2024 | 69.68 | 70.38 | 69.56 | 69.91 | 69.53 | 2,271,000 |
23 feb 2024 | 70.26 | 70.54 | 69.94 | 69.96 | 69.58 | 1,964,300 |
22 feb 2024 | 69.11 | 70.15 | 69.11 | 69.93 | 69.55 | 2,307,900 |
21 feb 2024 | 68.05 | 69.20 | 67.77 | 69.06 | 68.68 | 3,822,300 |
20 feb 2024 | 68.08 | 68.53 | 67.70 | 67.97 | 67.60 | 2,776,300 |
16 feb 2024 | 68.54 | 69.18 | 68.37 | 68.45 | 68.08 | 2,759,100 |
15 feb 2024 | 67.80 | 68.99 | 67.74 | 68.45 | 68.08 | 2,429,700 |
14 feb 2024 | 67.43 | 67.72 | 66.60 | 67.65 | 67.28 | 2,994,500 |
13 feb 2024 | 67.43 | 67.87 | 66.10 | 66.84 | 66.48 | 3,544,100 |
12 feb 2024 | 67.72 | 68.92 | 67.72 | 68.47 | 68.10 | 2,942,100 |
09 feb 2024 | 66.98 | 67.73 | 66.57 | 67.68 | 67.31 | 3,288,600 |
08 feb 2024 | 66.50 | 67.15 | 65.93 | 67.10 | 66.73 | 2,983,900 |
07 feb 2024 | 66.10 | 67.00 | 65.74 | 66.48 | 66.12 | 4,082,900 |
06 feb 2024 | 64.43 | 66.02 | 63.62 | 65.74 | 65.38 | 8,172,500 |
05 feb 2024 | 61.40 | 62.04 | 61.20 | 61.21 | 60.88 | 7,160,100 |
02 feb 2024 | 61.31 | 62.59 | 61.14 | 62.36 | 62.02 | 4,473,800 |
01 feb 2024 | 62.20 | 62.33 | 61.29 | 61.96 | 61.62 | 3,643,700 |
31 ene 2024 | 63.02 | 63.16 | 61.72 | 61.80 | 61.46 | 4,266,200 |
30 ene 2024 | 63.32 | 63.89 | 62.88 | 62.95 | 62.61 | 4,076,200 |
29 ene 2024 | 64.28 | 64.30 | 63.30 | 63.51 | 63.16 | 4,889,500 |
26 ene 2024 | 64.62 | 65.31 | 64.34 | 64.67 | 64.32 | 4,595,400 |
25 ene 2024 | 64.59 | 65.03 | 63.52 | 64.11 | 63.76 | 6,998,600 |
24 ene 2024 | 64.45 | 66.50 | 63.92 | 64.20 | 63.85 | 20,735,000 |
23 ene 2024 | 74.67 | 74.79 | 74.09 | 74.69 | 74.28 | 1,980,700 |
22 ene 2024 | 73.65 | 74.65 | 73.61 | 74.39 | 73.98 | 2,031,700 |
19 ene 2024 | 73.33 | 73.86 | 72.86 | 73.68 | 73.28 | 3,452,800 |
18 ene 2024 | 73.36 | 73.54 | 72.86 | 73.34 | 72.94 | 2,419,900 |
17 ene 2024 | 72.84 | 73.48 | 72.72 | 73.08 | 72.68 | 3,330,000 |
16 ene 2024 | 74.27 | 74.48 | 73.19 | 73.72 | 73.32 | 4,368,500 |
12 ene 2024 | 76.33 | 76.33 | 75.20 | 75.53 | 75.12 | 1,792,300 |
11 ene 2024 | 76.16 | 76.16 | 75.33 | 75.76 | 75.35 | 2,794,500 |
10 ene 2024 | 75.90 | 76.43 | 75.76 | 76.18 | 75.76 | 2,247,000 |
09 ene 2024 | 75.92 | 76.49 | 75.91 | 76.31 | 75.89 | 2,239,200 |
08 ene 2024 | 75.99 | 76.75 | 75.99 | 76.67 | 76.25 | 2,112,800 |
05 ene 2024 | 76.33 | 77.15 | 76.32 | 76.69 | 76.27 | 2,167,800 |
04 ene 2024 | 76.84 | 77.34 | 76.43 | 76.56 | 76.14 | 2,741,900 |
03 ene 2024 | 76.94 | 77.54 | 76.32 | 77.02 | 76.60 | 2,886,900 |
02 ene 2024 | 76.49 | 77.74 | 76.49 | 77.51 | 77.09 | 2,570,000 |
29 dic 2023 | 76.85 | 77.12 | 76.54 | 76.93 | 76.51 | 1,722,800 |
28 dic 2023 | 76.87 | 77.41 | 76.81 | 77.04 | 76.62 | 1,858,300 |
27 dic 2023 | 76.30 | 76.95 | 76.30 | 76.93 | 76.51 | 2,017,900 |
26 dic 2023 | 75.62 | 76.86 | 75.58 | 76.51 | 76.09 | 2,519,500 |
22 dic 2023 | 74.72 | 76.19 | 74.65 | 75.53 | 75.12 | 3,156,900 |
21 dic 2023 | 73.77 | 74.39 | 73.70 | 74.36 | 73.95 | 2,025,100 |
20 dic 2023 | 73.95 | 74.26 | 73.23 | 73.27 | 72.87 | 3,725,300 |
19 dic 2023 | 73.86 | 74.31 | 73.50 | 74.12 | 73.72 | 3,233,000 |
18 dic 2023 | 73.64 | 73.89 | 73.03 | 73.59 | 73.19 | 3,779,500 |
15 dic 2023 | 73.65 | 73.85 | 72.82 | 73.23 | 72.83 | 8,580,900 |
14 dic 2023 | 72.42 | 73.75 | 72.41 | 73.42 | 73.02 | 4,945,000 |
13 dic 2023 | 70.62 | 72.05 | 70.46 | 71.89 | 71.50 | 3,753,700 |
12 dic 2023 | 71.32 | 71.32 | 70.68 | 70.91 | 70.52 | 2,368,800 |
*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. |