Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
06 may 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
03 may 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
02 may 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
01 may 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
30 abr 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
29 abr 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
26 abr 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
25 abr 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | - |
24 abr 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
23 abr 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
22 abr 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
19 abr 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | - |
18 abr 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
17 abr 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
16 abr 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
15 abr 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
12 abr 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | - |
11 abr 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
10 abr 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | - |
09 abr 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - |
08 abr 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | - |
05 abr 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | - |
04 abr 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | - |
03 abr 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | - |
02 abr 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
01 abr 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - |
28 mar 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
27 mar 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | - |
26 mar 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
25 mar 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | - |
22 mar 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
21 mar 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - |
20 mar 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
19 mar 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
18 mar 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
15 mar 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
14 mar 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | - |
13 mar 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
12 mar 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
11 mar 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
08 mar 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
07 mar 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
06 mar 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
05 mar 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
04 mar 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
01 mar 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
29 feb 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
28 feb 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
27 feb 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
26 feb 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
23 feb 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
22 feb 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
21 feb 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
20 feb 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
16 feb 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
15 feb 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
14 feb 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
13 feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
12 feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
09 feb 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
08 feb 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
07 feb 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
06 feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
05 feb 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
02 feb 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
01 feb 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
31 ene 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
30 ene 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
29 ene 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
26 ene 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
25 ene 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
24 ene 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
23 ene 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
22 ene 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
19 ene 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
18 ene 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
17 ene 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
16 ene 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
12 ene 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
11 ene 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
10 ene 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
09 ene 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
08 ene 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
05 ene 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
04 ene 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
03 ene 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
02 ene 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
29 dic 2023 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
28 dic 2023 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
28 dic 2023 | 0 Dividendo | |||||
28 dic 2023 | 4.131 Ganancias de capital | |||||
27 dic 2023 | 80.44 | 80.44 | 80.44 | 80.44 | 76.31 | - |
26 dic 2023 | 80.23 | 80.23 | 80.23 | 80.23 | 76.11 | - |
22 dic 2023 | 79.79 | 79.79 | 79.79 | 79.79 | 75.69 | - |
21 dic 2023 | 79.67 | 79.67 | 79.67 | 79.67 | 75.58 | - |
20 dic 2023 | 79.18 | 79.18 | 79.18 | 79.18 | 75.11 | - |
19 dic 2023 | 79.76 | 79.76 | 79.76 | 79.76 | 75.66 | - |
18 dic 2023 | 78.72 | 78.72 | 78.72 | 78.72 | 74.68 | - |
15 dic 2023 | 78.47 | 78.47 | 78.47 | 78.47 | 74.44 | - |
*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. |