Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
01 may 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
30 abr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
29 abr 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
26 abr 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | - |
25 abr 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
24 abr 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | - |
23 abr 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | - |
22 abr 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
19 abr 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
18 abr 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
17 abr 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
16 abr 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
15 abr 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
12 abr 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
11 abr 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
10 abr 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
09 abr 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
08 abr 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
05 abr 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
04 abr 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
03 abr 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
02 abr 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | - |
01 abr 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
28 mar 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - |
27 mar 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
26 mar 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
25 mar 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | - |
22 mar 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
21 mar 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
20 mar 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
19 mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
18 mar 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
15 mar 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
14 mar 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
13 mar 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
12 mar 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
11 mar 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
08 mar 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
07 mar 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | - |
06 mar 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
05 mar 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
04 mar 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
01 mar 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
29 feb 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
28 feb 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
27 feb 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
26 feb 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
23 feb 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
22 feb 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
21 feb 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
20 feb 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
16 feb 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
15 feb 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
14 feb 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
13 feb 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
12 feb 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
09 feb 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
08 feb 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
07 feb 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
06 feb 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
05 feb 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
02 feb 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
01 feb 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
31 ene 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
30 ene 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
29 ene 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
26 ene 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
25 ene 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
24 ene 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
23 ene 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
22 ene 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
19 ene 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
18 ene 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
17 ene 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
16 ene 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
12 ene 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
11 ene 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
10 ene 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
09 ene 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
08 ene 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
05 ene 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
04 ene 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
03 ene 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
02 ene 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
29 dic 2023 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
28 dic 2023 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
27 dic 2023 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
26 dic 2023 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
22 dic 2023 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
21 dic 2023 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
20 dic 2023 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
20 dic 2023 | 1.305 Dividendo | |||||
19 dic 2023 | 80.89 | 80.89 | 80.89 | 80.89 | 79.58 | - |
18 dic 2023 | 79.55 | 79.55 | 79.55 | 79.55 | 78.27 | - |
15 dic 2023 | 79.61 | 79.61 | 79.61 | 79.61 | 78.33 | - |
14 dic 2023 | 80.64 | 80.64 | 80.64 | 80.64 | 79.34 | - |
13 dic 2023 | 78.65 | 78.65 | 78.65 | 78.65 | 77.38 | - |
13 dic 2023 | 0 Dividendo | |||||
*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. |