Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | - |
29 abr 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
26 abr 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
25 abr 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
24 abr 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | - |
23 abr 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
22 abr 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
19 abr 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
18 abr 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
17 abr 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
16 abr 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
15 abr 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
12 abr 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
11 abr 2024 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | - |
10 abr 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
09 abr 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
08 abr 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
05 abr 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
04 abr 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
03 abr 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
02 abr 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | - |
01 abr 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
28 mar 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
27 mar 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | - |
26 mar 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
25 mar 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - |
22 mar 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | - |
21 mar 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | - |
20 mar 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
19 mar 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | - |
18 mar 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
15 mar 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
14 mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
13 mar 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
12 mar 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | - |
11 mar 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
08 mar 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
07 mar 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
06 mar 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
05 mar 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
04 mar 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
01 mar 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
29 feb 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
28 feb 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
27 feb 2024 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
26 feb 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
23 feb 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | - |
22 feb 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
21 feb 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
20 feb 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
16 feb 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
15 feb 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
14 feb 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
13 feb 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
12 feb 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
09 feb 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
08 feb 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
07 feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
06 feb 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
05 feb 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
02 feb 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
01 feb 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
31 ene 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
30 ene 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
29 ene 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
26 ene 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
25 ene 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
24 ene 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
23 ene 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
22 ene 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
19 ene 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
18 ene 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
17 ene 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
16 ene 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
12 ene 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
11 ene 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
10 ene 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
09 ene 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
08 ene 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
05 ene 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
04 ene 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
03 ene 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
02 ene 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
29 dic 2023 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
28 dic 2023 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
27 dic 2023 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
26 dic 2023 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
22 dic 2023 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
21 dic 2023 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
20 dic 2023 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
19 dic 2023 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
19 dic 2023 | 0.544 Dividendo | |||||
19 dic 2023 | 1.267 Ganancias de capital | |||||
18 dic 2023 | 78.43 | 78.43 | 78.43 | 78.43 | 76.62 | - |
15 dic 2023 | 78.21 | 78.21 | 78.21 | 78.21 | 76.40 | - |
14 dic 2023 | 78.45 | 78.45 | 78.45 | 78.45 | 76.64 | - |
13 dic 2023 | 77.79 | 77.79 | 77.79 | 77.79 | 75.99 | - |
12 dic 2023 | 76.72 | 76.72 | 76.72 | 76.72 | 74.95 | - |
11 dic 2023 | 76.40 | 76.40 | 76.40 | 76.40 | 74.64 | - |
*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. |