Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
30 abr 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
29 abr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
26 abr 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
25 abr 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
24 abr 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
23 abr 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
22 abr 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
19 abr 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
18 abr 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
17 abr 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
16 abr 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
15 abr 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
12 abr 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | - |
12 abr 2024 | 2.651 Ganancias de capital | |||||
11 abr 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 81.34 | - |
10 abr 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 83.43 | - |
09 abr 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 83.83 | - |
08 abr 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 85.45 | - |
05 abr 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 85.40 | - |
04 abr 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 84.50 | - |
03 abr 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 85.45 | - |
02 abr 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 85.38 | - |
01 abr 2024 | 88.59 | 88.59 | 88.59 | 88.59 | 85.79 | - |
28 mar 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 86.31 | - |
27 mar 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 85.95 | - |
26 mar 2024 | 87.84 | 87.84 | 87.84 | 87.84 | 85.07 | - |
25 mar 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 84.90 | - |
22 mar 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 84.53 | - |
21 mar 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 84.86 | - |
20 mar 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 85.25 | - |
19 mar 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 84.86 | - |
18 mar 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 84.56 | - |
15 mar 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 84.48 | - |
14 mar 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 84.35 | - |
13 mar 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 84.73 | - |
12 mar 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 84.36 | - |
11 mar 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 83.76 | - |
08 mar 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 83.10 | - |
07 mar 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 83.25 | - |
06 mar 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 83.30 | - |
05 mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 82.52 | - |
04 mar 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 82.08 | - |
01 mar 2024 | 84.71 | 84.71 | 84.71 | 84.71 | 82.04 | - |
29 feb 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 82.48 | - |
28 feb 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 82.74 | - |
27 feb 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 82.40 | - |
26 feb 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 82.40 | - |
23 feb 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 82.70 | - |
22 feb 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 82.61 | - |
21 feb 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 81.72 | - |
20 feb 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 81.82 | - |
16 feb 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 81.64 | - |
15 feb 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 81.82 | - |
14 feb 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 80.75 | - |
13 feb 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 79.75 | - |
12 feb 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 80.07 | - |
09 feb 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 80.00 | - |
08 feb 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 79.35 | - |
07 feb 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 79.28 | - |
06 feb 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 78.91 | - |
05 feb 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 78.83 | - |
02 feb 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 78.85 | - |
01 feb 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 78.30 | - |
31 ene 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 78.89 | - |
30 ene 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 79.14 | - |
29 ene 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 78.57 | - |
26 ene 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 78.79 | - |
25 ene 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 78.80 | - |
24 ene 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 79.01 | - |
23 ene 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 78.63 | - |
22 ene 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 78.69 | - |
19 ene 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 78.20 | - |
18 ene 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 76.81 | - |
17 ene 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 76.28 | - |
16 ene 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 76.24 | - |
12 ene 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 76.28 | - |
11 ene 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 75.96 | - |
10 ene 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 75.59 | - |
09 ene 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 75.30 | - |
08 ene 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 75.76 | - |
05 ene 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 75.51 | - |
04 ene 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 75.19 | - |
03 ene 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 74.70 | - |
02 ene 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 74.75 | - |
29 dic 2023 | 76.67 | 76.67 | 76.67 | 76.67 | 74.25 | - |
28 dic 2023 | 76.64 | 76.64 | 76.64 | 76.64 | 74.22 | - |
27 dic 2023 | 76.38 | 76.38 | 76.38 | 76.38 | 73.97 | - |
26 dic 2023 | 76.23 | 76.23 | 76.23 | 76.23 | 73.82 | - |
22 dic 2023 | 76.05 | 76.05 | 76.05 | 76.05 | 73.65 | - |
21 dic 2023 | 75.84 | 75.84 | 75.84 | 75.84 | 73.45 | - |
21 dic 2023 | 0.848 Dividendo | |||||
21 dic 2023 | 2.905 Ganancias de capital | |||||
20 dic 2023 | 79.03 | 79.03 | 79.03 | 79.03 | 72.90 | - |
19 dic 2023 | 80.21 | 80.21 | 80.21 | 80.21 | 73.99 | - |
18 dic 2023 | 79.98 | 79.98 | 79.98 | 79.98 | 73.78 | - |
15 dic 2023 | 79.32 | 79.32 | 79.32 | 79.32 | 73.17 | - |
14 dic 2023 | 80.03 | 80.03 | 80.03 | 80.03 | 73.82 | - |
13 dic 2023 | 81.76 | 81.76 | 81.76 | 81.76 | 75.42 | - |
12 dic 2023 | 81.61 | 81.61 | 81.61 | 81.61 | 75.28 | - |
*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. |