Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
25 abr 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
24 abr 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
23 abr 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
22 abr 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
19 abr 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
18 abr 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
17 abr 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
16 abr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
15 abr 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
12 abr 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
11 abr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
10 abr 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
09 abr 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
08 abr 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
05 abr 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
04 abr 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
03 abr 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
02 abr 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
01 abr 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
28 mar 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
27 mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
26 mar 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
25 mar 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
22 mar 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
21 mar 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
20 mar 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
19 mar 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
18 mar 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
15 mar 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
14 mar 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
13 mar 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
12 mar 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
11 mar 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
08 mar 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
07 mar 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
06 mar 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
05 mar 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
04 mar 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
01 mar 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
29 feb 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
28 feb 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
27 feb 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
26 feb 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
23 feb 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
22 feb 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
21 feb 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
20 feb 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
16 feb 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
15 feb 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
14 feb 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
13 feb 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
12 feb 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
09 feb 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
08 feb 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
07 feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
06 feb 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
05 feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
02 feb 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
01 feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
31 ene 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
30 ene 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
29 ene 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
26 ene 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
25 ene 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
24 ene 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
23 ene 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
22 ene 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
19 ene 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
18 ene 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
17 ene 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
16 ene 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
12 ene 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
11 ene 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
10 ene 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
09 ene 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
08 ene 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
05 ene 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
04 ene 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
03 ene 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
02 ene 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
29 dic 2023 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
28 dic 2023 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
27 dic 2023 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
26 dic 2023 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
22 dic 2023 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
21 dic 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
20 dic 2023 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
19 dic 2023 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
18 dic 2023 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
15 dic 2023 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
14 dic 2023 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
13 dic 2023 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
12 dic 2023 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
11 dic 2023 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
11 dic 2023 | 0.144 Dividendo | |||||
11 dic 2023 | 4.641 Ganancias de capital | |||||
08 dic 2023 | 71.31 | 71.31 | 71.31 | 71.31 | 66.53 | - |
07 dic 2023 | 71.07 | 71.07 | 71.07 | 71.07 | 66.30 | - |
06 dic 2023 | 70.82 | 70.82 | 70.82 | 70.82 | 66.07 | - |
*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. |