Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
01 may 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | - |
30 abr 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | - |
29 abr 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | - |
26 abr 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
25 abr 2024 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | - |
24 abr 2024 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | - |
23 abr 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | - |
22 abr 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
19 abr 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
18 abr 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | - |
17 abr 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - |
16 abr 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
15 abr 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | - |
12 abr 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
11 abr 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
10 abr 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
09 abr 2024 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | - |
08 abr 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
05 abr 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
04 abr 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | - |
03 abr 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
02 abr 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | - |
01 abr 2024 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | - |
28 mar 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
27 mar 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | - |
26 mar 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
25 mar 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
22 mar 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
21 mar 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | - |
20 mar 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
19 mar 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
18 mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
15 mar 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
14 mar 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | - |
13 mar 2024 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | - |
12 mar 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
11 mar 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
08 mar 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - |
07 mar 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
06 mar 2024 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | - |
05 mar 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
04 mar 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | - |
01 mar 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | - |
29 feb 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
28 feb 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
27 feb 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
26 feb 2024 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | - |
23 feb 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
22 feb 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
21 feb 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
20 feb 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
16 feb 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | - |
15 feb 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
14 feb 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | - |
13 feb 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
12 feb 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
09 feb 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
08 feb 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
07 feb 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
06 feb 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
05 feb 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
02 feb 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
01 feb 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | - |
31 ene 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
30 ene 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
29 ene 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
26 ene 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
25 ene 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
24 ene 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
23 ene 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
22 ene 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
19 ene 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
18 ene 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
17 ene 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
16 ene 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
12 ene 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
11 ene 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
10 ene 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
09 ene 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
08 ene 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
05 ene 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
04 ene 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
03 ene 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
02 ene 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
29 dic 2023 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
28 dic 2023 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
27 dic 2023 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
26 dic 2023 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
26 dic 2023 | 0.824 Dividendo | |||||
26 dic 2023 | 1.398 Ganancias de capital | |||||
22 dic 2023 | 78.48 | 78.48 | 78.48 | 78.48 | 76.26 | - |
21 dic 2023 | 78.32 | 78.32 | 78.32 | 78.32 | 76.10 | - |
20 dic 2023 | 77.44 | 77.44 | 77.44 | 77.44 | 75.25 | - |
19 dic 2023 | 78.51 | 78.51 | 78.51 | 78.51 | 76.29 | - |
18 dic 2023 | 78.14 | 78.14 | 78.14 | 78.14 | 75.93 | - |
15 dic 2023 | 77.63 | 77.63 | 77.63 | 77.63 | 75.43 | - |
14 dic 2023 | 77.43 | 77.43 | 77.43 | 77.43 | 75.24 | - |
13 dic 2023 | 77.44 | 77.44 | 77.44 | 77.44 | 75.25 | - |
*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. |