Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
30 abr 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
29 abr 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
26 abr 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
25 abr 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
24 abr 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
23 abr 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
22 abr 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
19 abr 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
18 abr 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
17 abr 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
16 abr 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
15 abr 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
12 abr 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
11 abr 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
10 abr 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
09 abr 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
08 abr 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
05 abr 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
04 abr 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | - |
03 abr 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
02 abr 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
01 abr 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
28 mar 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
27 mar 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
26 mar 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
25 mar 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
22 mar 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
21 mar 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
20 mar 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
19 mar 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
18 mar 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
15 mar 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
14 mar 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
13 mar 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
12 mar 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
11 mar 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
08 mar 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
07 mar 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
06 mar 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
05 mar 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
04 mar 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
01 mar 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
29 feb 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
28 feb 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
27 feb 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
26 feb 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
23 feb 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
22 feb 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
21 feb 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
20 feb 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
16 feb 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
15 feb 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
14 feb 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
13 feb 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
12 feb 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
09 feb 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
08 feb 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
07 feb 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
06 feb 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
05 feb 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
02 feb 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
01 feb 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
31 ene 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
30 ene 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
29 ene 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | - |
26 ene 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
25 ene 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
24 ene 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
23 ene 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
22 ene 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
19 ene 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
18 ene 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
17 ene 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
16 ene 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
12 ene 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
11 ene 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
10 ene 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
09 ene 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
08 ene 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
05 ene 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
04 ene 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
03 ene 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
02 ene 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
29 dic 2023 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
28 dic 2023 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
27 dic 2023 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
26 dic 2023 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
22 dic 2023 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | - |
21 dic 2023 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
20 dic 2023 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
20 dic 2023 | 0.911 Dividendo | |||||
19 dic 2023 | 77.15 | 77.15 | 77.15 | 77.15 | 76.24 | - |
18 dic 2023 | 75.87 | 75.87 | 75.87 | 75.87 | 74.97 | - |
15 dic 2023 | 75.93 | 75.93 | 75.93 | 75.93 | 75.03 | - |
14 dic 2023 | 76.91 | 76.91 | 76.91 | 76.91 | 76.00 | - |
13 dic 2023 | 75.02 | 75.02 | 75.02 | 75.02 | 74.13 | - |
13 dic 2023 | 0 Dividendo | |||||
13 dic 2023 | 5.287 Ganancias de capital | |||||
12 dic 2023 | 77.46 | 77.46 | 77.46 | 77.46 | 71.32 | - |
*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. |