Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
01 may 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
30 abr 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
29 abr 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
26 abr 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
25 abr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
24 abr 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
23 abr 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
22 abr 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
19 abr 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
18 abr 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
17 abr 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
16 abr 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
15 abr 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
12 abr 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
11 abr 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
10 abr 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
09 abr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
08 abr 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
05 abr 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
04 abr 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
03 abr 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
02 abr 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
01 abr 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
28 mar 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
27 mar 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
26 mar 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
25 mar 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
22 mar 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
21 mar 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
20 mar 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
19 mar 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
18 mar 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
15 mar 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
14 mar 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
13 mar 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
12 mar 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
11 mar 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
08 mar 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
07 mar 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
06 mar 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
05 mar 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
04 mar 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
01 mar 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
29 feb 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
28 feb 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
27 feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
26 feb 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
23 feb 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
22 feb 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
21 feb 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
20 feb 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
16 feb 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
15 feb 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
14 feb 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
13 feb 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
12 feb 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
09 feb 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
08 feb 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
07 feb 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
06 feb 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
05 feb 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
02 feb 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
01 feb 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
31 ene 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
30 ene 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
29 ene 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
26 ene 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
25 ene 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
24 ene 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
23 ene 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
22 ene 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
19 ene 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
18 ene 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
17 ene 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
16 ene 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
12 ene 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
11 ene 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
10 ene 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
09 ene 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
08 ene 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
05 ene 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
04 ene 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
03 ene 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
02 ene 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
29 dic 2023 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
28 dic 2023 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
27 dic 2023 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
26 dic 2023 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
22 dic 2023 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
21 dic 2023 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
20 dic 2023 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
20 dic 2023 | 0.138 Dividendo | |||||
19 dic 2023 | 70.76 | 70.76 | 70.76 | 70.76 | 70.62 | - |
18 dic 2023 | 70.34 | 70.34 | 70.34 | 70.34 | 70.20 | - |
15 dic 2023 | 70.03 | 70.03 | 70.03 | 70.03 | 69.89 | - |
14 dic 2023 | 70.04 | 70.04 | 70.04 | 70.04 | 69.90 | - |
13 dic 2023 | 69.84 | 69.84 | 69.84 | 69.84 | 69.70 | - |
12 dic 2023 | 68.90 | 68.90 | 68.90 | 68.90 | 68.77 | - |
*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. |