Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
01 may 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
30 abr 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
29 abr 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
26 abr 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
25 abr 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
24 abr 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
23 abr 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
22 abr 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
19 abr 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
18 abr 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
17 abr 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
16 abr 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
15 abr 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
12 abr 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
11 abr 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
10 abr 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | - |
09 abr 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
08 abr 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
05 abr 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
04 abr 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
03 abr 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
02 abr 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
01 abr 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
28 mar 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
27 mar 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
26 mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
25 mar 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
22 mar 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
21 mar 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
20 mar 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
19 mar 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
18 mar 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
15 mar 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
14 mar 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
13 mar 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
12 mar 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
11 mar 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
08 mar 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
07 mar 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
06 mar 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
05 mar 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
04 mar 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
01 mar 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
29 feb 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
28 feb 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
27 feb 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
26 feb 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
23 feb 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
22 feb 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
21 feb 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
20 feb 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
16 feb 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
15 feb 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
14 feb 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
13 feb 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
12 feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
09 feb 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
08 feb 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
07 feb 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
06 feb 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
05 feb 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
02 feb 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
01 feb 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
31 ene 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
30 ene 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
29 ene 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
26 ene 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
25 ene 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
24 ene 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
23 ene 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
22 ene 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
19 ene 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
18 ene 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
17 ene 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
16 ene 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
12 ene 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
11 ene 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
10 ene 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
09 ene 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
08 ene 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
05 ene 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
04 ene 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
03 ene 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
02 ene 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
29 dic 2023 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
28 dic 2023 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
27 dic 2023 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
26 dic 2023 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
22 dic 2023 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
21 dic 2023 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
21 dic 2023 | 0 Dividendo | |||||
21 dic 2023 | 2.074 Ganancias de capital | |||||
20 dic 2023 | 60.90 | 60.90 | 60.90 | 60.90 | 58.83 | - |
19 dic 2023 | 62.81 | 62.81 | 62.81 | 62.81 | 60.67 | - |
18 dic 2023 | 62.69 | 62.69 | 62.69 | 62.69 | 60.56 | - |
15 dic 2023 | 62.57 | 62.57 | 62.57 | 62.57 | 60.44 | - |
14 dic 2023 | 62.42 | 62.42 | 62.42 | 62.42 | 60.29 | - |
13 dic 2023 | 60.71 | 60.71 | 60.71 | 60.71 | 58.64 | - |
*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. |