Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
01 may 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
30 abr 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
29 abr 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
26 abr 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
25 abr 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
24 abr 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
23 abr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
22 abr 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
19 abr 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
18 abr 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
17 abr 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
16 abr 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
15 abr 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
12 abr 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
11 abr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
10 abr 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
09 abr 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
08 abr 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
05 abr 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
04 abr 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
03 abr 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
02 abr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
01 abr 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
28 mar 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
27 mar 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
26 mar 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
25 mar 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
22 mar 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
21 mar 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
20 mar 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
19 mar 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
18 mar 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
15 mar 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
14 mar 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
13 mar 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
12 mar 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
11 mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
08 mar 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
07 mar 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
06 mar 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
05 mar 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
04 mar 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
01 mar 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
29 feb 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
28 feb 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
27 feb 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
26 feb 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
23 feb 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
22 feb 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
21 feb 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
20 feb 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
16 feb 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
15 feb 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
14 feb 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
13 feb 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
12 feb 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
09 feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
08 feb 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
07 feb 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
06 feb 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
05 feb 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
02 feb 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
01 feb 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
31 ene 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
30 ene 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
29 ene 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
26 ene 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
25 ene 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
24 ene 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
23 ene 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
22 ene 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
19 ene 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
18 ene 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
17 ene 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
16 ene 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
12 ene 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
11 ene 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
10 ene 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
09 ene 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
08 ene 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
05 ene 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
04 ene 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
03 ene 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
02 ene 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
29 dic 2023 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
28 dic 2023 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
27 dic 2023 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
26 dic 2023 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
22 dic 2023 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
21 dic 2023 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
20 dic 2023 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
19 dic 2023 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
18 dic 2023 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
15 dic 2023 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
14 dic 2023 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
13 dic 2023 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
13 dic 2023 | 0.197 Dividendo | |||||
13 dic 2023 | 1.145 Ganancias de capital | |||||
*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. |