Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
03 may 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
02 may 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
01 may 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
30 abr 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
29 abr 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
26 abr 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
25 abr 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
24 abr 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
23 abr 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
22 abr 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
19 abr 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
18 abr 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
17 abr 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
16 abr 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
15 abr 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
12 abr 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
11 abr 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
10 abr 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
09 abr 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
08 abr 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
05 abr 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
04 abr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
03 abr 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
02 abr 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
01 abr 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
28 mar 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
27 mar 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
26 mar 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
25 mar 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
22 mar 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
21 mar 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
20 mar 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
19 mar 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
18 mar 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
15 mar 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
14 mar 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
13 mar 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
12 mar 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
11 mar 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
08 mar 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
07 mar 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
06 mar 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
05 mar 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
04 mar 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
01 mar 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
29 feb 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
28 feb 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
27 feb 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
26 feb 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
23 feb 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
22 feb 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
21 feb 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
20 feb 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
16 feb 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
15 feb 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
14 feb 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
13 feb 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
12 feb 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
09 feb 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
08 feb 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
07 feb 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
06 feb 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
05 feb 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
02 feb 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
01 feb 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
31 ene 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
30 ene 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
29 ene 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
26 ene 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
25 ene 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
24 ene 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
23 ene 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
22 ene 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
19 ene 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
18 ene 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
17 ene 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
16 ene 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
12 ene 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
11 ene 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
10 ene 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
09 ene 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
08 ene 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
05 ene 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
04 ene 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
03 ene 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
02 ene 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
29 dic 2023 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
28 dic 2023 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
27 dic 2023 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
26 dic 2023 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
22 dic 2023 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
21 dic 2023 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
21 dic 2023 | 0 Dividendo | |||||
21 dic 2023 | 0.558 Ganancias de capital | |||||
20 dic 2023 | 72.25 | 72.25 | 72.25 | 72.25 | 71.69 | - |
19 dic 2023 | 73.74 | 73.74 | 73.74 | 73.74 | 73.17 | - |
18 dic 2023 | 72.88 | 72.88 | 72.88 | 72.88 | 72.32 | - |
15 dic 2023 | 72.71 | 72.71 | 72.71 | 72.71 | 72.15 | - |
14 dic 2023 | 73.10 | 73.10 | 73.10 | 73.10 | 72.54 | - |
*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. |