Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
01 may 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
30 abr 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
29 abr 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
26 abr 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
25 abr 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
24 abr 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
23 abr 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
22 abr 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
19 abr 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
18 abr 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
17 abr 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
16 abr 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
15 abr 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
12 abr 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
11 abr 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
10 abr 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
09 abr 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
08 abr 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
05 abr 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
04 abr 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
03 abr 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
02 abr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
01 abr 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
28 mar 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
27 mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
26 mar 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
25 mar 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
22 mar 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
21 mar 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
20 mar 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
19 mar 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
18 mar 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
15 mar 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
14 mar 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
13 mar 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
12 mar 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
11 mar 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
08 mar 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
07 mar 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
06 mar 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
05 mar 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
04 mar 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
01 mar 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
29 feb 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
28 feb 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
27 feb 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
26 feb 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
23 feb 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
22 feb 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
21 feb 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
20 feb 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
16 feb 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
15 feb 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
14 feb 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
13 feb 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
12 feb 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
09 feb 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
08 feb 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
07 feb 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
06 feb 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
05 feb 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
02 feb 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
01 feb 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
31 ene 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
30 ene 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
29 ene 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
26 ene 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
25 ene 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
24 ene 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
23 ene 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
22 ene 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
19 ene 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
18 ene 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
17 ene 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
16 ene 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
12 ene 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
11 ene 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
10 ene 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
09 ene 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
08 ene 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
05 ene 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
04 ene 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
03 ene 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
02 ene 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
29 dic 2023 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
28 dic 2023 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
27 dic 2023 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
26 dic 2023 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
22 dic 2023 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
21 dic 2023 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
20 dic 2023 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
19 dic 2023 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
18 dic 2023 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
15 dic 2023 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
14 dic 2023 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
13 dic 2023 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
12 dic 2023 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
12 dic 2023 | 0.293 Dividendo | |||||
*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. |