Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
01 may 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
30 abr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
29 abr 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
26 abr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
25 abr 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
24 abr 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
23 abr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
22 abr 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
19 abr 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
18 abr 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
17 abr 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
16 abr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
15 abr 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
12 abr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
11 abr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
10 abr 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
09 abr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
08 abr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
05 abr 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
04 abr 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
03 abr 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
02 abr 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
01 abr 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
28 mar 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
27 mar 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
26 mar 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
25 mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
22 mar 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
21 mar 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
20 mar 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
19 mar 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
18 mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
15 mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
14 mar 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
13 mar 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
12 mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
11 mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
08 mar 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
07 mar 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
06 mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
05 mar 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
04 mar 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
01 mar 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
29 feb 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
28 feb 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
27 feb 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
26 feb 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
23 feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
22 feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
21 feb 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
20 feb 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
16 feb 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
15 feb 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
14 feb 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
13 feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
12 feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
09 feb 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
08 feb 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
07 feb 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
06 feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
05 feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
02 feb 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
01 feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
31 ene 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
30 ene 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
29 ene 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
26 ene 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
25 ene 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
24 ene 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
23 ene 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
22 ene 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
19 ene 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
18 ene 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
17 ene 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
16 ene 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
15 ene 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
12 ene 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
11 ene 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
10 ene 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
09 ene 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
08 ene 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
05 ene 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
04 ene 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
03 ene 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
02 ene 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
29 dic 2023 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
28 dic 2023 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
27 dic 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
22 dic 2023 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
21 dic 2023 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
20 dic 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
19 dic 2023 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
18 dic 2023 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
15 dic 2023 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
14 dic 2023 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
13 dic 2023 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
12 dic 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
11 dic 2023 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
*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. |