Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
01 may 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | - |
30 abr 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
29 abr 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
26 abr 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | - |
25 abr 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
24 abr 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
23 abr 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
22 abr 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
19 abr 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - |
18 abr 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
17 abr 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
16 abr 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
15 abr 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
12 abr 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
11 abr 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | - |
10 abr 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | - |
09 abr 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
08 abr 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | - |
05 abr 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | - |
04 abr 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
03 abr 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
02 abr 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | - |
01 abr 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | - |
28 mar 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | - |
27 mar 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
26 mar 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - |
25 mar 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
22 mar 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
21 mar 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
20 mar 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
19 mar 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - |
18 mar 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
15 mar 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
14 mar 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
13 mar 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
12 mar 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | - |
11 mar 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
08 mar 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | - |
07 mar 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
06 mar 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
05 mar 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
04 mar 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
01 mar 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
29 feb 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
28 feb 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
27 feb 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
26 feb 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
23 feb 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
22 feb 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
21 feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
20 feb 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
16 feb 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
15 feb 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
14 feb 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
13 feb 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
12 feb 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
09 feb 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
08 feb 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
07 feb 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
06 feb 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
05 feb 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
02 feb 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
01 feb 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
31 ene 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
30 ene 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - |
29 ene 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
26 ene 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
25 ene 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
24 ene 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
23 ene 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
22 ene 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
19 ene 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
18 ene 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
17 ene 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
16 ene 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
12 ene 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
11 ene 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
10 ene 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
09 ene 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
08 ene 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
05 ene 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
04 ene 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
03 ene 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
02 ene 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
29 dic 2023 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
28 dic 2023 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
27 dic 2023 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
26 dic 2023 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
22 dic 2023 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
21 dic 2023 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
20 dic 2023 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
20 dic 2023 | 1.45 Dividendo | |||||
19 dic 2023 | 81.57 | 81.57 | 81.57 | 81.57 | 80.12 | - |
18 dic 2023 | 80.22 | 80.22 | 80.22 | 80.22 | 78.79 | - |
15 dic 2023 | 80.28 | 80.28 | 80.28 | 80.28 | 78.85 | - |
14 dic 2023 | 81.31 | 81.31 | 81.31 | 81.31 | 79.86 | - |
13 dic 2023 | 79.31 | 79.31 | 79.31 | 79.31 | 77.90 | - |
*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. |