Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | - |
16 may 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
15 may 2024 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | - |
14 may 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
13 may 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | - |
10 may 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
09 may 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
08 may 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | - |
07 may 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
06 may 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
03 may 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
02 may 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
01 may 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
30 abr 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
29 abr 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
26 abr 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | - |
25 abr 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
24 abr 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
23 abr 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
22 abr 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
19 abr 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
18 abr 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
17 abr 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
16 abr 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
15 abr 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - |
12 abr 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | - |
11 abr 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | - |
10 abr 2024 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | - |
09 abr 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
08 abr 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - |
05 abr 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | - |
04 abr 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | - |
03 abr 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | - |
02 abr 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - |
01 abr 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
28 mar 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
27 mar 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
26 mar 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
25 mar 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | - |
22 mar 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | - |
21 mar 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
20 mar 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | - |
19 mar 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | - |
18 mar 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - |
15 mar 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
14 mar 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
13 mar 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
12 mar 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
11 mar 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
08 mar 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
07 mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
06 mar 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
05 mar 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
04 mar 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
01 mar 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
29 feb 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
28 feb 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
27 feb 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
26 feb 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
23 feb 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
22 feb 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
21 feb 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
20 feb 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
16 feb 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
15 feb 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
14 feb 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
13 feb 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
12 feb 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
09 feb 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
08 feb 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
07 feb 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
06 feb 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
05 feb 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
02 feb 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
01 feb 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
31 ene 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
30 ene 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
29 ene 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
26 ene 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
25 ene 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
24 ene 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
23 ene 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
22 ene 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
19 ene 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
18 ene 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
17 ene 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
16 ene 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
12 ene 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
11 ene 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
10 ene 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
09 ene 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
08 ene 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
05 ene 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
04 ene 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
03 ene 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
02 ene 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
29 dic 2023 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
28 dic 2023 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
27 dic 2023 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
26 dic 2023 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
*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. |