Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
02 may 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
01 may 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
30 abr 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
29 abr 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
26 abr 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
25 abr 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
24 abr 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
23 abr 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
22 abr 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
19 abr 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
18 abr 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
17 abr 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
16 abr 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
15 abr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
12 abr 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
11 abr 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
10 abr 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
09 abr 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
08 abr 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
05 abr 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
04 abr 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
03 abr 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
02 abr 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
01 abr 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
28 mar 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
27 mar 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
26 mar 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
25 mar 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
22 mar 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
21 mar 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
20 mar 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
19 mar 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
18 mar 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
15 mar 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
14 mar 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
13 mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
12 mar 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
11 mar 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
08 mar 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
07 mar 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
06 mar 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
05 mar 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
04 mar 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
01 mar 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
29 feb 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
28 feb 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
27 feb 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
26 feb 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
23 feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
22 feb 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
21 feb 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
20 feb 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
16 feb 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
15 feb 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
14 feb 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
13 feb 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
12 feb 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
09 feb 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
08 feb 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
07 feb 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
06 feb 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
05 feb 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
02 feb 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
01 feb 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
31 ene 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
30 ene 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
29 ene 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
26 ene 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
25 ene 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
24 ene 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
23 ene 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
22 ene 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
19 ene 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
18 ene 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
17 ene 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
16 ene 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
12 ene 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
11 ene 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
10 ene 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
09 ene 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
08 ene 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
05 ene 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
04 ene 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
03 ene 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
02 ene 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
29 dic 2023 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
28 dic 2023 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
27 dic 2023 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
26 dic 2023 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
22 dic 2023 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
21 dic 2023 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
20 dic 2023 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
20 dic 2023 | 0.607 Dividendo | |||||
19 dic 2023 | 72.07 | 72.07 | 72.07 | 72.07 | 71.46 | - |
18 dic 2023 | 70.88 | 70.88 | 70.88 | 70.88 | 70.28 | - |
15 dic 2023 | 70.93 | 70.93 | 70.93 | 70.93 | 70.33 | - |
14 dic 2023 | 71.85 | 71.85 | 71.85 | 71.85 | 71.24 | - |
13 dic 2023 | 70.08 | 70.08 | 70.08 | 70.08 | 69.49 | - |
*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. |