Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
03 may 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
02 may 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
01 may 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
30 abr 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
29 abr 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
26 abr 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
25 abr 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
24 abr 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
23 abr 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
22 abr 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
19 abr 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
18 abr 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
17 abr 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
16 abr 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
15 abr 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
12 abr 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
11 abr 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
10 abr 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
09 abr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
08 abr 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
05 abr 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
04 abr 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
03 abr 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
02 abr 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
01 abr 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
28 mar 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
27 mar 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
26 mar 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
25 mar 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
22 mar 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
21 mar 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
20 mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
19 mar 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
18 mar 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
15 mar 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
14 mar 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
13 mar 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
12 mar 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
11 mar 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
08 mar 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
07 mar 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
06 mar 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
05 mar 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
04 mar 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
01 mar 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
29 feb 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
28 feb 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
27 feb 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
26 feb 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
23 feb 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
22 feb 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
21 feb 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
20 feb 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
16 feb 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
15 feb 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
14 feb 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
13 feb 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
12 feb 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
09 feb 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
08 feb 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
07 feb 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
06 feb 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
05 feb 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
02 feb 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
01 feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
31 ene 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
30 ene 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
29 ene 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
26 ene 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
25 ene 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
24 ene 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
23 ene 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
22 ene 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
19 ene 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
18 ene 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
17 ene 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
16 ene 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
12 ene 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
11 ene 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
10 ene 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
09 ene 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
08 ene 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
05 ene 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
04 ene 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
03 ene 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
02 ene 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
29 dic 2023 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
28 dic 2023 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
27 dic 2023 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
26 dic 2023 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
22 dic 2023 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
21 dic 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
21 dic 2023 | 0 Dividendo | |||||
21 dic 2023 | 3.712 Ganancias de capital | |||||
20 dic 2023 | 72.35 | 72.35 | 72.35 | 72.35 | 68.64 | - |
19 dic 2023 | 73.71 | 73.71 | 73.71 | 73.71 | 69.93 | - |
18 dic 2023 | 73.51 | 73.51 | 73.51 | 73.51 | 69.74 | - |
15 dic 2023 | 73.28 | 73.28 | 73.28 | 73.28 | 69.52 | - |
*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. |