Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
15 may 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
14 may 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
13 may 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
10 may 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
09 may 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
08 may 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
07 may 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
06 may 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
03 may 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
02 may 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
01 may 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
30 abr 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
29 abr 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
26 abr 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
25 abr 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
24 abr 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
23 abr 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
22 abr 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
19 abr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
18 abr 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
17 abr 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
16 abr 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
15 abr 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
12 abr 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
11 abr 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
10 abr 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
09 abr 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
08 abr 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
05 abr 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
04 abr 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
03 abr 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
02 abr 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
01 abr 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
28 mar 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
27 mar 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
26 mar 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
25 mar 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
22 mar 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
21 mar 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
20 mar 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
19 mar 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
18 mar 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | - |
15 mar 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
14 mar 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
13 mar 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
12 mar 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
11 mar 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
08 mar 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
07 mar 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
06 mar 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
05 mar 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
04 mar 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
01 mar 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
29 feb 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
28 feb 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
27 feb 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
26 feb 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
23 feb 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
22 feb 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
21 feb 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
20 feb 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
16 feb 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
15 feb 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
14 feb 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
13 feb 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
12 feb 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
09 feb 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
08 feb 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
07 feb 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
06 feb 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
05 feb 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
02 feb 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
01 feb 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
31 ene 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
30 ene 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
29 ene 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
26 ene 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
25 ene 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
24 ene 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
23 ene 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
22 ene 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
19 ene 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
18 ene 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
17 ene 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
16 ene 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
12 ene 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
11 ene 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
10 ene 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
09 ene 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
08 ene 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
05 ene 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
04 ene 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
03 ene 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
02 ene 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
29 dic 2023 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
28 dic 2023 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
28 dic 2023 | 0 Dividendo | |||||
28 dic 2023 | 0.441 Ganancias de capital | |||||
27 dic 2023 | 60.65 | 60.65 | 60.65 | 60.65 | 60.21 | - |
*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. |