Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
01 may 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
30 abr 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
29 abr 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | - |
26 abr 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
25 abr 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
24 abr 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
23 abr 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
22 abr 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
19 abr 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
18 abr 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
17 abr 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
16 abr 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
15 abr 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
12 abr 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
11 abr 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
10 abr 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | - |
09 abr 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
08 abr 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
05 abr 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
04 abr 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | - |
03 abr 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
02 abr 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
01 abr 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
28 mar 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | - |
27 mar 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
26 mar 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
25 mar 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
22 mar 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
21 mar 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
20 mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
19 mar 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
18 mar 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
15 mar 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
14 mar 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
13 mar 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
12 mar 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
11 mar 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
08 mar 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
07 mar 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
06 mar 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
05 mar 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
04 mar 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
01 mar 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
29 feb 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
28 feb 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
27 feb 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
26 feb 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
23 feb 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
22 feb 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
21 feb 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
20 feb 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
16 feb 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
15 feb 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
14 feb 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
13 feb 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
12 feb 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
09 feb 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
08 feb 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
07 feb 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
06 feb 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
05 feb 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
02 feb 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
01 feb 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
31 ene 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
30 ene 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
29 ene 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
26 ene 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
25 ene 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
24 ene 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
23 ene 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
22 ene 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
19 ene 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
18 ene 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
17 ene 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
16 ene 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
12 ene 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
11 ene 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
10 ene 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
09 ene 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
08 ene 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
05 ene 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
04 ene 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
03 ene 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
02 ene 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
29 dic 2023 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
28 dic 2023 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
28 dic 2023 | 0 Dividendo | |||||
28 dic 2023 | 4.131 Ganancias de capital | |||||
27 dic 2023 | 79.45 | 79.45 | 79.45 | 79.45 | 75.32 | - |
26 dic 2023 | 79.24 | 79.24 | 79.24 | 79.24 | 75.12 | - |
22 dic 2023 | 78.81 | 78.81 | 78.81 | 78.81 | 74.71 | - |
21 dic 2023 | 78.69 | 78.69 | 78.69 | 78.69 | 74.60 | - |
20 dic 2023 | 78.21 | 78.21 | 78.21 | 78.21 | 74.14 | - |
19 dic 2023 | 78.78 | 78.78 | 78.78 | 78.78 | 74.68 | - |
18 dic 2023 | 77.75 | 77.75 | 77.75 | 77.75 | 73.71 | - |
15 dic 2023 | 77.51 | 77.51 | 77.51 | 77.51 | 73.48 | - |
14 dic 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 73.94 | - |
13 dic 2023 | 76.92 | 76.92 | 76.92 | 76.92 | 72.92 | - |
*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. |