Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | - | - | - | - | - | - |
10 may 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
09 may 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | - |
08 may 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
07 may 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
06 may 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
03 may 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
02 may 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
01 may 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
30 abr 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | - |
29 abr 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
26 abr 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
25 abr 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
24 abr 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
23 abr 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
22 abr 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
19 abr 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
18 abr 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
17 abr 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
16 abr 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
15 abr 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
12 abr 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
11 abr 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
10 abr 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
09 abr 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
08 abr 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
05 abr 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
04 abr 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
03 abr 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
02 abr 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
01 abr 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
28 mar 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
27 mar 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
26 mar 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
25 mar 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
22 mar 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
21 mar 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
20 mar 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
19 mar 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
18 mar 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
15 mar 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - |
14 mar 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
13 mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
12 mar 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
11 mar 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
08 mar 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
07 mar 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
06 mar 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
05 mar 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
04 mar 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
01 mar 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
29 feb 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
28 feb 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
27 feb 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
26 feb 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
23 feb 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
22 feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
21 feb 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
20 feb 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
16 feb 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
15 feb 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
14 feb 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
13 feb 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
12 feb 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
09 feb 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
08 feb 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
07 feb 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
06 feb 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
05 feb 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
02 feb 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
01 feb 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
31 ene 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
30 ene 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
29 ene 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
26 ene 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
25 ene 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
24 ene 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
23 ene 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
22 ene 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
19 ene 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
18 ene 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
17 ene 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
16 ene 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
12 ene 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
11 ene 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
10 ene 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
09 ene 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
08 ene 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
05 ene 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
04 ene 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
03 ene 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
02 ene 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
29 dic 2023 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
28 dic 2023 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
27 dic 2023 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
26 dic 2023 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
22 dic 2023 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
21 dic 2023 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
20 dic 2023 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
19 dic 2023 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
*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. |