Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 81.68 | 82.18 | 81.68 | 82.18 | 82.18 | 24 |
02 may 2024 | 82.38 | 82.44 | 82.38 | 82.40 | 82.40 | 508 |
01 may 2024 | 82.46 | 82.46 | 82.44 | 82.44 | 82.44 | 16 |
30 abr 2024 | 82.56 | 82.56 | 82.25 | 82.25 | 82.25 | 2 |
29 abr 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | - |
26 abr 2024 | 82.24 | 82.32 | 82.08 | 82.62 | 82.62 | 30 |
25 abr 2024 | 82.26 | 82.26 | 82.26 | 82.05 | 82.05 | 252 |
24 abr 2024 | 82.58 | 82.60 | 82.58 | 82.55 | 82.55 | 14 |
23 abr 2024 | 82.54 | 83.44 | 82.54 | 82.61 | 82.61 | 308 |
22 abr 2024 | 83.14 | 83.14 | 83.14 | 83.07 | 83.07 | 216 |
19 abr 2024 | 82.11 | 82.54 | 82.11 | 82.44 | 82.44 | 267 |
18 abr 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
17 abr 2024 | 82.17 | 82.17 | 82.17 | 82.16 | 82.16 | 107 |
16 abr 2024 | 82.14 | 82.14 | 81.97 | 82.18 | 82.18 | 285 |
15 abr 2024 | 82.31 | 82.36 | 82.20 | 82.24 | 82.24 | 592 |
12 abr 2024 | 82.32 | 82.46 | 82.32 | 82.37 | 82.37 | 351 |
11 abr 2024 | 81.96 | 81.99 | 81.77 | 82.02 | 82.02 | 75 |
10 abr 2024 | 81.67 | 81.75 | 81.67 | 81.76 | 81.76 | 520 |
09 abr 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - |
08 abr 2024 | 81.16 | 81.16 | 81.12 | 81.11 | 81.11 | 208 |
05 abr 2024 | 81.24 | 81.24 | 81.24 | 81.04 | 81.04 | 62 |
04 abr 2024 | 80.91 | 81.36 | 80.80 | 80.90 | 80.90 | 1,026 |
03 abr 2024 | 81.57 | 81.68 | 81.33 | 81.33 | 81.33 | 754 |
02 abr 2024 | 81.56 | 81.56 | 81.53 | 81.24 | 81.24 | 6 |
28 mar 2024 | 80.89 | 80.89 | 80.89 | 80.82 | 80.82 | 1 |
27 mar 2024 | 80.83 | 80.83 | 80.78 | 80.78 | 80.78 | 19 |
26 mar 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
25 mar 2024 | 80.78 | 80.78 | 80.67 | 80.81 | 80.81 | 203 |
22 mar 2024 | 80.94 | 81.03 | 80.93 | 81.01 | 81.01 | 268 |
21 mar 2024 | 80.15 | 80.15 | 80.15 | 80.68 | 80.68 | 125 |
20 mar 2024 | 80.25 | 80.25 | 80.25 | 80.18 | 80.18 | 98 |
19 mar 2024 | 80.20 | 80.33 | 80.20 | 80.21 | 80.21 | 51 |
18 mar 2024 | 80.22 | 80.27 | 80.22 | 80.22 | 80.22 | 181 |
15 mar 2024 | 79.95 | 79.99 | 79.93 | 80.05 | 80.05 | 198 |
14 mar 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
13 mar 2024 | 80.59 | 80.66 | 80.59 | 80.65 | 80.65 | 104 |
12 mar 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
11 mar 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
08 mar 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
07 mar 2024 | 80.48 | 80.48 | 80.48 | 80.21 | 80.21 | 2 |
06 mar 2024 | 80.52 | 80.52 | 80.46 | 80.48 | 80.48 | 104 |
05 mar 2024 | 80.59 | 80.59 | 80.59 | 80.68 | 80.68 | 136 |
04 mar 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
01 mar 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
29 feb 2024 | 81.18 | 81.18 | 81.18 | 81.25 | 81.25 | 3 |
28 feb 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
27 feb 2024 | 80.89 | 81.13 | 80.89 | 81.00 | 81.00 | 456 |
26 feb 2024 | 80.97 | 81.10 | 80.97 | 81.08 | 81.08 | 617 |
23 feb 2024 | 81.24 | 81.26 | 81.24 | 81.25 | 81.25 | 196 |
22 feb 2024 | 81.27 | 81.27 | 81.27 | 81.65 | 81.65 | - |
21 feb 2024 | 81.62 | 81.70 | 81.62 | 81.63 | 81.63 | 40 |
20 feb 2024 | 81.40 | 81.40 | 81.27 | 81.34 | 81.34 | 196 |
19 feb 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
16 feb 2024 | 81.77 | 81.77 | 81.77 | 81.68 | 81.68 | 6 |
15 feb 2024 | 81.54 | 81.78 | 81.49 | 81.65 | 81.65 | 445 |
14 feb 2024 | 81.65 | 81.66 | 81.65 | 81.72 | 81.72 | 153 |
13 feb 2024 | 81.21 | 81.21 | 81.19 | 81.35 | 81.35 | 130 |
12 feb 2024 | 81.00 | 81.27 | 81.00 | 81.13 | 81.13 | 552 |
09 feb 2024 | 81.16 | 81.23 | 81.16 | 81.14 | 81.14 | 203 |
08 feb 2024 | 81.51 | 81.51 | 81.50 | 81.43 | 81.43 | 186 |
07 feb 2024 | 81.29 | 81.29 | 81.22 | 81.25 | 81.25 | 281 |
06 feb 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - |
05 feb 2024 | 81.37 | 81.75 | 81.37 | 81.86 | 81.86 | 908 |
02 feb 2024 | 80.63 | 80.94 | 80.58 | 80.88 | 80.88 | 2,905 |
01 feb 2024 | 80.68 | 80.76 | 80.45 | 80.35 | 80.35 | 474 |
31 ene 2024 | 80.51 | 80.51 | 80.38 | 80.59 | 80.59 | 294 |
30 ene 2024 | 81.14 | 81.14 | 80.89 | 81.05 | 81.05 | 640 |
29 ene 2024 | 81.05 | 81.13 | 81.05 | 81.10 | 81.10 | 99 |
26 ene 2024 | 80.98 | 80.98 | 80.98 | 80.96 | 80.96 | 8 |
25 ene 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
24 ene 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
23 ene 2024 | 80.71 | 80.71 | 80.71 | 80.97 | 80.97 | 3 |
22 ene 2024 | 80.97 | 80.97 | 80.83 | 80.70 | 80.70 | 864 |
19 ene 2024 | 80.71 | 80.71 | 80.71 | 80.94 | 80.94 | 176 |
18 ene 2024 | 80.90 | 80.97 | 80.90 | 80.76 | 80.76 | 125 |
17 ene 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
16 ene 2024 | 80.82 | 80.82 | 80.82 | 80.63 | 80.63 | 27 |
15 ene 2024 | 80.24 | 80.24 | 80.24 | 80.30 | 80.30 | 46 |
12 ene 2024 | 80.03 | 80.09 | 79.99 | 80.05 | 80.05 | 206 |
11 ene 2024 | 80.16 | 80.33 | 80.05 | 80.38 | 80.38 | 151 |
10 ene 2024 | 80.27 | 80.27 | 80.00 | 80.21 | 80.21 | 246 |
09 ene 2024 | 79.55 | 79.55 | 79.55 | 79.96 | 79.96 | - |
08 ene 2024 | 79.83 | 79.83 | 79.54 | 79.51 | 79.51 | 1 |
05 ene 2024 | 79.55 | 79.55 | 79.55 | 79.47 | 79.47 | 62 |
04 ene 2024 | 79.66 | 79.73 | 79.64 | 79.57 | 79.57 | 17 |
03 ene 2024 | 80.40 | 80.40 | 80.40 | 79.96 | 79.96 | 1 |
02 ene 2024 | 80.35 | 80.35 | 80.30 | 80.34 | 80.34 | 11,414 |
29 dic 2023 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
28 dic 2023 | 79.62 | 79.62 | 79.28 | 79.79 | 79.79 | 99 |
27 dic 2023 | 80.00 | 80.00 | 79.35 | 79.30 | 79.30 | 3 |
22 dic 2023 | 79.62 | 79.72 | 79.62 | 79.58 | 79.58 | 275 |
21 dic 2023 | 80.36 | 80.36 | 79.76 | 80.03 | 80.03 | 50 |
20 dic 2023 | 79.99 | 79.99 | 79.89 | 79.98 | 79.98 | 350 |
19 dic 2023 | 79.83 | 79.83 | 79.53 | 79.60 | 79.60 | 18 |
18 dic 2023 | 80.29 | 80.29 | 80.14 | 80.31 | 80.31 | 313 |
15 dic 2023 | 80.01 | 80.01 | 80.01 | 79.96 | 79.96 | 98 |
14 dic 2023 | 80.27 | 80.44 | 80.00 | 79.86 | 79.86 | 200 |
13 dic 2023 | 82.09 | 82.10 | 82.09 | 82.18 | 82.18 | 147 |
12 dic 2023 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
11 dic 2023 | 81.54 | 81.56 | 81.54 | 81.71 | 81.71 | 157 |
*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. |