Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
01 may 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
30 abr 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
29 abr 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
26 abr 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
25 abr 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
24 abr 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
23 abr 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
22 abr 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
19 abr 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
18 abr 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
17 abr 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
16 abr 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
15 abr 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
12 abr 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
11 abr 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
10 abr 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
09 abr 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
08 abr 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
05 abr 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
04 abr 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
03 abr 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
02 abr 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
01 abr 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
28 mar 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
27 mar 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
26 mar 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
25 mar 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
22 mar 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
21 mar 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
20 mar 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
19 mar 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
18 mar 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
15 mar 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
14 mar 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
13 mar 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
12 mar 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
11 mar 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
08 mar 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
07 mar 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
06 mar 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
05 mar 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
04 mar 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
01 mar 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
29 feb 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
28 feb 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
27 feb 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
26 feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
23 feb 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
22 feb 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
21 feb 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
20 feb 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
16 feb 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
15 feb 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
14 feb 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
13 feb 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
12 feb 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
09 feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
08 feb 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
07 feb 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
06 feb 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
05 feb 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
02 feb 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
01 feb 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
31 ene 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
30 ene 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
29 ene 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
26 ene 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
25 ene 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
24 ene 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
23 ene 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
22 ene 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
19 ene 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
18 ene 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
17 ene 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
16 ene 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
12 ene 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
11 ene 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
10 ene 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
09 ene 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
08 ene 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
05 ene 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
04 ene 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
03 ene 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
02 ene 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
29 dic 2023 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
28 dic 2023 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
27 dic 2023 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
26 dic 2023 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
22 dic 2023 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
21 dic 2023 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
20 dic 2023 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
20 dic 2023 | 0.241 Dividendo | |||||
19 dic 2023 | 71.61 | 71.61 | 71.61 | 71.61 | 71.37 | - |
18 dic 2023 | 71.18 | 71.18 | 71.18 | 71.18 | 70.94 | - |
15 dic 2023 | 70.86 | 70.86 | 70.86 | 70.86 | 70.62 | - |
14 dic 2023 | 70.87 | 70.87 | 70.87 | 70.87 | 70.63 | - |
13 dic 2023 | 70.67 | 70.67 | 70.67 | 70.67 | 70.43 | - |
12 dic 2023 | 69.71 | 69.71 | 69.71 | 69.71 | 69.48 | - |
*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. |