Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
01 may 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
30 abr 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
29 abr 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
26 abr 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
25 abr 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
24 abr 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
23 abr 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
22 abr 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
19 abr 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
18 abr 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
17 abr 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
16 abr 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
15 abr 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | - |
12 abr 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
11 abr 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
10 abr 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
09 abr 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
08 abr 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
05 abr 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
04 abr 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
03 abr 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
02 abr 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
01 abr 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
28 mar 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
27 mar 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
26 mar 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
25 mar 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
22 mar 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
21 mar 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
20 mar 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
19 mar 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
18 mar 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
15 mar 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
14 mar 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
13 mar 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
12 mar 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
11 mar 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
08 mar 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
07 mar 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
06 mar 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
05 mar 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
04 mar 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
01 mar 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
29 feb 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
28 feb 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
27 feb 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
26 feb 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
23 feb 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
22 feb 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
21 feb 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
20 feb 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
16 feb 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
15 feb 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
14 feb 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
13 feb 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
12 feb 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
09 feb 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
08 feb 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
07 feb 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
06 feb 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
05 feb 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
02 feb 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
01 feb 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
31 ene 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
30 ene 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
29 ene 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
26 ene 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
25 ene 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
24 ene 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
23 ene 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
22 ene 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
19 ene 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
18 ene 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
17 ene 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
16 ene 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
12 ene 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
11 ene 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
10 ene 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
09 ene 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
08 ene 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
05 ene 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
04 ene 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
03 ene 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
02 ene 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
29 dic 2023 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
28 dic 2023 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
27 dic 2023 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
26 dic 2023 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
22 dic 2023 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
21 dic 2023 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
20 dic 2023 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
19 dic 2023 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
19 dic 2023 | 0 Dividendo | |||||
19 dic 2023 | 4.536 Ganancias de capital | |||||
18 dic 2023 | 73.13 | 73.13 | 73.13 | 73.13 | 68.59 | - |
15 dic 2023 | 72.62 | 72.62 | 72.62 | 72.62 | 68.12 | - |
14 dic 2023 | 72.30 | 72.30 | 72.30 | 72.30 | 67.82 | - |
13 dic 2023 | 72.43 | 72.43 | 72.43 | 72.43 | 67.94 | - |
*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. |