Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
01 may 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
30 abr 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
29 abr 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | - |
26 abr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
25 abr 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
24 abr 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
23 abr 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
22 abr 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
19 abr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
18 abr 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | - |
17 abr 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
16 abr 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
15 abr 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
12 abr 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
11 abr 2024 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | - |
10 abr 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
09 abr 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
08 abr 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | - |
05 abr 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | - |
04 abr 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
03 abr 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | - |
02 abr 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
01 abr 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | - |
28 mar 2024 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | - |
27 mar 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
26 mar 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | - |
25 mar 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
22 mar 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
21 mar 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | - |
20 mar 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
19 mar 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
18 mar 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - |
15 mar 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
14 mar 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
13 mar 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | - |
12 mar 2024 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | - |
11 mar 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
08 mar 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
07 mar 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
06 mar 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
05 mar 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
04 mar 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
01 mar 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
29 feb 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
28 feb 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
27 feb 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
26 feb 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
23 feb 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
22 feb 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
21 feb 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
20 feb 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
16 feb 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
15 feb 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
14 feb 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
13 feb 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
12 feb 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
09 feb 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
08 feb 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
07 feb 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
06 feb 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
05 feb 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
02 feb 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
01 feb 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
31 ene 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - |
30 ene 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
29 ene 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
26 ene 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
25 ene 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
24 ene 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
23 ene 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
22 ene 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
19 ene 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
18 ene 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
17 ene 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
16 ene 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
12 ene 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
11 ene 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
10 ene 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
09 ene 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
08 ene 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
05 ene 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
04 ene 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
03 ene 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
02 ene 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
29 dic 2023 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
28 dic 2023 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
27 dic 2023 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
26 dic 2023 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
22 dic 2023 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
21 dic 2023 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
21 dic 2023 | 0 Dividendo | |||||
21 dic 2023 | 2.074 Ganancias de capital | |||||
20 dic 2023 | 65.65 | 65.65 | 65.65 | 65.65 | 63.58 | - |
19 dic 2023 | 67.71 | 67.71 | 67.71 | 67.71 | 65.57 | - |
18 dic 2023 | 67.58 | 67.58 | 67.58 | 67.58 | 65.45 | - |
15 dic 2023 | 67.45 | 67.45 | 67.45 | 67.45 | 65.32 | - |
14 dic 2023 | 67.29 | 67.29 | 67.29 | 67.29 | 65.16 | - |
13 dic 2023 | 65.44 | 65.44 | 65.44 | 65.44 | 63.37 | - |
*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. |