Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
29 abr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
26 abr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
25 abr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
24 abr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
23 abr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
22 abr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
19 abr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
18 abr 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
17 abr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
16 abr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
15 abr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
12 abr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
11 abr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
10 abr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
09 abr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
08 abr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
05 abr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
04 abr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
03 abr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
02 abr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
28 mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
27 mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
26 mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
25 mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
22 mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
21 mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
20 mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
19 mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
18 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
15 mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
14 mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
13 mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
12 mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
11 mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
08 mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
07 mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
06 mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
05 mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
04 mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
01 mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
29 feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
28 feb 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
27 feb 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
26 feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
23 feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
22 feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
21 feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
20 feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
19 feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
16 feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
15 feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
14 feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
14 feb 2024 | 0.4675 Dividendo | |||||
13 feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.03 | - |
12 feb 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.04 | - |
09 feb 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.55 | - |
08 feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.05 | - |
07 feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.56 | - |
06 feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.06 | - |
05 feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.56 | - |
02 feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.56 | - |
01 feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.07 | - |
31 ene 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.57 | - |
30 ene 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.07 | - |
29 ene 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.59 | - |
26 ene 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.08 | - |
25 ene 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.09 | - |
24 ene 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.09 | - |
23 ene 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.59 | - |
22 ene 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.10 | - |
19 ene 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.61 | - |
18 ene 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.11 | - |
17 ene 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.11 | - |
16 ene 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.11 | - |
15 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.62 | - |
12 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.62 | - |
11 ene 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.61 | - |
10 ene 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.10 | - |
09 ene 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.10 | - |
08 ene 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.11 | - |
05 ene 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.61 | - |
04 ene 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.10 | - |
03 ene 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.60 | - |
02 ene 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.11 | - |
29 dic 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 76.61 | - |
28 dic 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 77.60 | - |
27 dic 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.09 | - |
22 dic 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 77.60 | - |
21 dic 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 75.61 | - |
20 dic 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 75.61 | - |
19 dic 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.12 | - |
18 dic 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 71.63 | - |
15 dic 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 70.64 | - |
14 dic 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.13 | - |
13 dic 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 70.64 | - |
12 dic 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 70.64 | - |
11 dic 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.14 | - |
08 dic 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.14 | - |
07 dic 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.13 | - |
*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. |