Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
09 may 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
08 may 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
07 may 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
06 may 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
03 may 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
02 may 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
01 may 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
30 abr 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
29 abr 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
26 abr 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
25 abr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
24 abr 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
23 abr 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
22 abr 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
19 abr 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
18 abr 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
17 abr 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
16 abr 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
15 abr 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
12 abr 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
11 abr 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
10 abr 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
09 abr 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
08 abr 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
05 abr 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
04 abr 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
03 abr 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
02 abr 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
01 abr 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
28 mar 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
27 mar 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
26 mar 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
25 mar 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
22 mar 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
21 mar 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
20 mar 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
19 mar 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
18 mar 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
15 mar 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
14 mar 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
13 mar 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
12 mar 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
11 mar 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
08 mar 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
07 mar 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
06 mar 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
05 mar 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
04 mar 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
01 mar 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
29 feb 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
28 feb 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
27 feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
26 feb 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
23 feb 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
22 feb 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
21 feb 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
20 feb 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
16 feb 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
15 feb 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
14 feb 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
13 feb 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
12 feb 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
09 feb 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
08 feb 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
07 feb 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
06 feb 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
05 feb 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
02 feb 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
01 feb 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
31 ene 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
30 ene 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
29 ene 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
26 ene 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
25 ene 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
24 ene 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
23 ene 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
22 ene 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
19 ene 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
18 ene 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
17 ene 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
16 ene 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
12 ene 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
11 ene 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
10 ene 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
09 ene 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
08 ene 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
05 ene 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
04 ene 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
03 ene 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
02 ene 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
29 dic 2023 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
28 dic 2023 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
27 dic 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
26 dic 2023 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
22 dic 2023 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
21 dic 2023 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
20 dic 2023 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
19 dic 2023 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
19 dic 2023 | 0.862 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. |