Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
01 may 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
30 abr 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
29 abr 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
26 abr 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
25 abr 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
24 abr 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
23 abr 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
22 abr 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
19 abr 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
18 abr 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
17 abr 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
16 abr 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
15 abr 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
12 abr 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
11 abr 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
10 abr 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
09 abr 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
08 abr 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
05 abr 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
04 abr 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
03 abr 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
02 abr 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
01 abr 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
28 mar 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
27 mar 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
26 mar 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
25 mar 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
22 mar 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
21 mar 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
20 mar 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | - |
19 mar 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
18 mar 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
15 mar 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
14 mar 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
13 mar 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
12 mar 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
11 mar 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
08 mar 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
07 mar 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
06 mar 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
05 mar 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
04 mar 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
01 mar 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
29 feb 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
28 feb 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
27 feb 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
26 feb 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
23 feb 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
22 feb 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
21 feb 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
20 feb 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
16 feb 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
15 feb 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
14 feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
13 feb 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
12 feb 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
09 feb 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
08 feb 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
07 feb 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
06 feb 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
05 feb 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
02 feb 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
01 feb 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
31 ene 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
30 ene 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
29 ene 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
26 ene 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
25 ene 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
24 ene 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
23 ene 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
22 ene 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
19 ene 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
18 ene 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
17 ene 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
16 ene 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
12 ene 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
11 ene 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
10 ene 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
09 ene 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
08 ene 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
05 ene 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
04 ene 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
03 ene 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
02 ene 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
29 dic 2023 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
28 dic 2023 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
28 dic 2023 | 0.212 Dividendo | |||||
27 dic 2023 | 69.95 | 69.95 | 69.95 | 69.95 | 69.74 | - |
26 dic 2023 | 69.97 | 69.97 | 69.97 | 69.97 | 69.76 | - |
22 dic 2023 | 69.33 | 69.33 | 69.33 | 69.33 | 69.12 | - |
21 dic 2023 | 68.91 | 68.91 | 68.91 | 68.91 | 68.70 | - |
20 dic 2023 | 67.70 | 67.70 | 67.70 | 67.70 | 67.49 | - |
19 dic 2023 | 68.67 | 68.67 | 68.67 | 68.67 | 68.46 | - |
18 dic 2023 | 67.73 | 67.73 | 67.73 | 67.73 | 67.52 | - |
15 dic 2023 | 67.83 | 67.83 | 67.83 | 67.83 | 67.62 | - |
14 dic 2023 | 68.68 | 68.68 | 68.68 | 68.68 | 68.47 | - |
13 dic 2023 | 66.43 | 66.43 | 66.43 | 66.43 | 66.23 | - |
12 dic 2023 | 64.88 | 64.88 | 64.88 | 64.88 | 64.68 | - |
*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. |