Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 76.07 | 78.75 | 76.04 | 78.20 | 78.20 | 105,000 |
30 abr 2024 | 75.64 | 76.20 | 75.51 | 75.69 | 75.69 | 81,000 |
29 abr 2024 | 76.90 | 76.90 | 75.21 | 76.05 | 76.05 | 123,400 |
26 abr 2024 | 77.25 | 77.80 | 76.20 | 76.45 | 76.45 | 65,700 |
25 abr 2024 | 76.49 | 77.69 | 75.81 | 77.47 | 77.47 | 114,300 |
24 abr 2024 | 77.13 | 78.57 | 76.37 | 76.89 | 76.89 | 164,200 |
23 abr 2024 | 73.82 | 79.08 | 73.82 | 76.94 | 76.94 | 114,900 |
22 abr 2024 | 74.27 | 75.44 | 74.04 | 74.84 | 74.84 | 118,700 |
19 abr 2024 | 71.87 | 74.34 | 71.69 | 74.30 | 74.30 | 92,200 |
18 abr 2024 | 71.64 | 72.90 | 71.29 | 72.24 | 72.24 | 71,900 |
17 abr 2024 | 72.47 | 73.21 | 71.53 | 71.53 | 71.53 | 52,400 |
16 abr 2024 | 71.63 | 72.93 | 70.99 | 72.32 | 72.32 | 64,500 |
15 abr 2024 | 73.44 | 73.88 | 71.67 | 72.21 | 72.21 | 68,300 |
12 abr 2024 | 72.97 | 73.59 | 72.64 | 73.35 | 73.35 | 45,100 |
11 abr 2024 | 73.80 | 73.96 | 72.60 | 73.59 | 73.59 | 74,700 |
10 abr 2024 | 73.98 | 74.26 | 72.64 | 73.85 | 73.85 | 132,000 |
09 abr 2024 | 74.83 | 75.66 | 74.51 | 75.66 | 75.66 | 36,800 |
08 abr 2024 | 74.17 | 75.36 | 74.17 | 74.87 | 74.87 | 25,300 |
05 abr 2024 | 74.03 | 74.74 | 74.03 | 74.23 | 74.23 | 71,400 |
04 abr 2024 | 75.15 | 76.46 | 74.27 | 74.49 | 74.49 | 65,400 |
04 abr 2024 | 0.7 Dividendo | |||||
03 abr 2024 | 75.66 | 76.40 | 75.03 | 75.25 | 74.55 | 77,500 |
02 abr 2024 | 74.77 | 75.59 | 74.31 | 75.48 | 74.78 | 75,700 |
01 abr 2024 | 76.68 | 77.12 | 75.56 | 76.10 | 75.39 | 105,800 |
28 mar 2024 | 76.27 | 77.32 | 76.17 | 76.77 | 76.06 | 57,200 |
27 mar 2024 | 74.06 | 76.43 | 73.94 | 76.42 | 75.71 | 73,700 |
26 mar 2024 | 75.43 | 75.43 | 73.89 | 73.92 | 73.23 | 79,500 |
25 mar 2024 | 74.61 | 75.64 | 74.61 | 75.25 | 74.55 | 43,000 |
22 mar 2024 | 75.98 | 75.98 | 74.11 | 74.21 | 73.52 | 40,500 |
21 mar 2024 | 74.88 | 75.91 | 74.43 | 75.89 | 75.18 | 64,100 |
20 mar 2024 | 71.72 | 75.44 | 71.40 | 74.80 | 74.10 | 59,100 |
19 mar 2024 | 71.10 | 72.75 | 70.83 | 72.11 | 71.44 | 68,000 |
18 mar 2024 | 71.86 | 72.59 | 70.22 | 71.56 | 70.89 | 58,300 |
15 mar 2024 | 71.32 | 72.73 | 71.32 | 71.89 | 71.22 | 555,100 |
14 mar 2024 | 72.20 | 72.42 | 71.39 | 71.61 | 70.94 | 116,800 |
13 mar 2024 | 72.66 | 73.87 | 72.34 | 72.68 | 72.00 | 85,300 |
12 mar 2024 | 73.48 | 73.92 | 72.45 | 72.67 | 71.99 | 79,300 |
11 mar 2024 | 74.97 | 74.97 | 73.52 | 73.71 | 73.02 | 104,000 |
08 mar 2024 | 75.08 | 76.22 | 74.49 | 75.46 | 74.76 | 103,100 |
07 mar 2024 | 74.88 | 75.33 | 74.18 | 74.42 | 73.73 | 55,600 |
06 mar 2024 | 74.67 | 75.89 | 73.12 | 74.28 | 73.59 | 121,600 |
05 mar 2024 | 72.09 | 75.50 | 71.74 | 74.65 | 73.96 | 93,800 |
04 mar 2024 | 73.05 | 75.55 | 70.97 | 72.44 | 71.77 | 121,800 |
01 mar 2024 | 71.36 | 72.39 | 69.69 | 72.37 | 71.70 | 136,300 |
29 feb 2024 | 71.00 | 72.37 | 70.63 | 71.85 | 71.18 | 100,700 |
28 feb 2024 | 70.59 | 71.54 | 70.59 | 70.76 | 70.10 | 76,900 |
27 feb 2024 | 71.09 | 72.10 | 71.09 | 71.21 | 70.55 | 65,500 |
26 feb 2024 | 72.08 | 72.60 | 70.47 | 71.09 | 70.43 | 82,400 |
23 feb 2024 | 72.21 | 73.50 | 71.42 | 72.47 | 71.80 | 74,400 |
22 feb 2024 | 71.85 | 72.90 | 71.70 | 72.33 | 71.66 | 94,300 |
21 feb 2024 | 71.02 | 72.36 | 70.78 | 72.25 | 71.58 | 82,700 |
20 feb 2024 | 70.90 | 72.05 | 70.90 | 71.58 | 70.91 | 60,000 |
16 feb 2024 | 71.94 | 72.14 | 70.77 | 71.44 | 70.78 | 63,400 |
15 feb 2024 | 70.20 | 72.80 | 70.20 | 72.52 | 71.85 | 88,500 |
14 feb 2024 | 69.87 | 70.37 | 68.96 | 70.03 | 69.38 | 75,500 |
13 feb 2024 | 68.21 | 69.75 | 67.91 | 68.91 | 68.27 | 104,800 |
12 feb 2024 | 68.96 | 71.72 | 68.96 | 70.80 | 70.14 | 73,400 |
09 feb 2024 | 68.59 | 69.44 | 67.44 | 69.19 | 68.55 | 73,700 |
08 feb 2024 | 67.76 | 69.17 | 67.76 | 68.40 | 67.76 | 66,600 |
07 feb 2024 | 68.41 | 68.99 | 66.88 | 68.13 | 67.50 | 81,000 |
06 feb 2024 | 68.77 | 69.59 | 67.94 | 68.51 | 67.87 | 95,700 |
05 feb 2024 | 69.95 | 69.95 | 68.63 | 69.26 | 68.62 | 86,900 |
02 feb 2024 | 69.20 | 70.99 | 68.99 | 70.68 | 70.02 | 97,200 |
01 feb 2024 | 72.08 | 72.14 | 68.65 | 70.40 | 69.75 | 180,400 |
31 ene 2024 | 72.73 | 73.52 | 71.83 | 71.84 | 71.17 | 139,900 |
30 ene 2024 | 74.84 | 75.16 | 73.69 | 73.90 | 73.21 | 68,100 |
29 ene 2024 | 73.22 | 75.00 | 73.00 | 75.00 | 74.30 | 90,600 |
26 ene 2024 | 72.67 | 73.10 | 72.06 | 72.73 | 72.05 | 65,500 |
25 ene 2024 | 74.25 | 74.25 | 69.72 | 72.01 | 71.34 | 229,600 |
24 ene 2024 | 74.14 | 75.21 | 73.75 | 74.08 | 73.39 | 67,400 |
23 ene 2024 | 73.98 | 74.50 | 72.20 | 74.14 | 73.45 | 212,600 |
22 ene 2024 | 72.09 | 73.41 | 72.09 | 73.34 | 72.66 | 86,000 |
19 ene 2024 | 71.16 | 71.96 | 70.58 | 71.95 | 71.28 | 72,100 |
18 ene 2024 | 70.78 | 71.14 | 69.94 | 70.73 | 70.07 | 68,700 |
17 ene 2024 | 69.91 | 71.00 | 69.91 | 70.48 | 69.82 | 51,200 |
16 ene 2024 | 71.59 | 72.66 | 70.69 | 70.90 | 70.24 | 69,300 |
12 ene 2024 | 73.50 | 73.85 | 72.32 | 72.54 | 71.87 | 69,600 |
11 ene 2024 | 73.59 | 73.88 | 72.35 | 73.44 | 72.76 | 99,800 |
10 ene 2024 | 71.35 | 73.78 | 70.86 | 73.55 | 72.87 | 124,400 |
09 ene 2024 | 70.87 | 71.43 | 70.29 | 71.16 | 70.50 | 56,300 |
08 ene 2024 | 71.09 | 71.85 | 70.85 | 71.85 | 71.18 | 49,500 |
05 ene 2024 | 71.71 | 72.80 | 71.22 | 71.37 | 70.71 | 76,500 |
05 ene 2024 | 0.7 Dividendo | |||||
04 ene 2024 | 71.47 | 73.03 | 71.30 | 72.78 | 71.41 | 95,300 |
03 ene 2024 | 73.17 | 73.21 | 70.85 | 71.09 | 69.75 | 69,800 |
02 ene 2024 | 72.46 | 74.78 | 72.46 | 73.46 | 72.08 | 81,600 |
29 dic 2023 | 74.50 | 74.50 | 72.75 | 73.05 | 71.67 | 96,100 |
28 dic 2023 | 74.84 | 74.89 | 74.02 | 74.69 | 73.28 | 35,200 |
27 dic 2023 | 76.05 | 76.12 | 74.71 | 74.93 | 73.52 | 65,800 |
26 dic 2023 | 76.00 | 76.90 | 75.25 | 76.24 | 74.80 | 81,100 |
22 dic 2023 | 75.00 | 75.99 | 74.74 | 75.89 | 74.46 | 94,400 |
21 dic 2023 | 76.09 | 76.09 | 74.42 | 74.88 | 73.47 | 84,500 |
20 dic 2023 | 76.91 | 77.65 | 75.14 | 75.14 | 73.73 | 173,500 |
19 dic 2023 | 75.28 | 77.12 | 74.76 | 76.99 | 75.54 | 102,800 |
18 dic 2023 | 74.85 | 75.51 | 73.49 | 75.28 | 73.86 | 99,500 |
15 dic 2023 | 74.94 | 74.98 | 71.97 | 74.12 | 72.72 | 320,500 |
14 dic 2023 | 72.30 | 75.50 | 71.20 | 74.88 | 73.47 | 159,500 |
13 dic 2023 | 67.50 | 70.59 | 66.86 | 70.55 | 69.22 | 148,800 |
12 dic 2023 | 67.45 | 67.64 | 66.63 | 67.19 | 65.92 | 73,600 |
11 dic 2023 | 67.91 | 68.45 | 67.12 | 67.33 | 66.06 | 60,000 |
*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. |