Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
01 may 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
30 abr 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
29 abr 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
26 abr 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
25 abr 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
24 abr 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
23 abr 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
22 abr 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
19 abr 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
18 abr 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
17 abr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
16 abr 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
15 abr 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
12 abr 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
11 abr 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
10 abr 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | - |
09 abr 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
08 abr 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
05 abr 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | - |
04 abr 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
03 abr 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
02 abr 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | - |
01 abr 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
28 mar 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
27 mar 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
26 mar 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
25 mar 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | - |
22 mar 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
21 mar 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | - |
20 mar 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
19 mar 2024 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | - |
18 mar 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | - |
15 mar 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
14 mar 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
13 mar 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
12 mar 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
11 mar 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
08 mar 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
07 mar 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
06 mar 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
05 mar 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
04 mar 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
01 mar 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
29 feb 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
28 feb 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
27 feb 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
26 feb 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
23 feb 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
22 feb 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
21 feb 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
20 feb 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
16 feb 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
15 feb 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
14 feb 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
13 feb 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
12 feb 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
09 feb 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
08 feb 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
07 feb 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
06 feb 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
05 feb 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
02 feb 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
01 feb 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
31 ene 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
30 ene 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | - |
29 ene 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
26 ene 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
25 ene 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
24 ene 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
23 ene 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
22 ene 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
19 ene 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
18 ene 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
17 ene 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
16 ene 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
12 ene 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
11 ene 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
10 ene 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
09 ene 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
08 ene 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
05 ene 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
04 ene 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
03 ene 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
02 ene 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
29 dic 2023 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
28 dic 2023 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
27 dic 2023 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
26 dic 2023 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
22 dic 2023 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
21 dic 2023 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
20 dic 2023 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
19 dic 2023 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
19 dic 2023 | 0 Dividendo | |||||
19 dic 2023 | 4.536 Ganancias de capital | |||||
18 dic 2023 | 78.74 | 78.74 | 78.74 | 78.74 | 74.20 | - |
15 dic 2023 | 78.19 | 78.19 | 78.19 | 78.19 | 73.69 | - |
14 dic 2023 | 77.85 | 77.85 | 77.85 | 77.85 | 73.37 | - |
*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. |