Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | - | - | - | - | - | - |
21 may 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
17 may 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
16 may 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
15 may 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
14 may 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
13 may 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
10 may 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
09 may 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
08 may 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
07 may 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
06 may 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
03 may 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
02 may 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
01 may 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
30 abr 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
29 abr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
26 abr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
25 abr 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
24 abr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
23 abr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
22 abr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
19 abr 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
18 abr 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
17 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
16 abr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
15 abr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
12 abr 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
11 abr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
10 abr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
09 abr 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
08 abr 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
05 abr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
04 abr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
03 abr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
02 abr 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
01 abr 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
28 mar 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
27 mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
26 mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
25 mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
22 mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
21 mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
20 mar 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
19 mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
18 mar 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
15 mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
14 mar 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
13 mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
12 mar 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
11 mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
08 mar 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
07 mar 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
06 mar 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
05 mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
04 mar 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
01 mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
29 feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
28 feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
27 feb 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
26 feb 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
23 feb 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
22 feb 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
21 feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
20 feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
16 feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
15 feb 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
14 feb 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
13 feb 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
12 feb 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
09 feb 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
08 feb 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
07 feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
06 feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
05 feb 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
02 feb 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
01 feb 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
31 ene 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
30 ene 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
29 ene 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
26 ene 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
25 ene 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
24 ene 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
23 ene 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
22 ene 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
19 ene 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
18 ene 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
17 ene 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
16 ene 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
15 ene 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
12 ene 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
11 ene 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
10 ene 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
09 ene 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
08 ene 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
05 ene 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
04 ene 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
03 ene 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
02 ene 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
29 dic 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
*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. |