Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | - | - | - | - | - | - |
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
08 may 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
07 may 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
06 may 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
03 may 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
02 may 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
30 abr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
29 abr 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
26 abr 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
25 abr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
24 abr 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
23 abr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
22 abr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
19 abr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
18 abr 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
17 abr 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
16 abr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
15 abr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
12 abr 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
11 abr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
10 abr 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
09 abr 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
08 abr 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
05 abr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
04 abr 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
03 abr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
02 abr 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
28 mar 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
27 mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
26 mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
25 mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
22 mar 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
21 mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
20 mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
19 mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
18 mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
15 mar 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
14 mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
13 mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
12 mar 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
11 mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
08 mar 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
07 mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
06 mar 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
05 mar 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
04 mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
01 mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
29 feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
28 feb 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
27 feb 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
26 feb 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
23 feb 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
22 feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
21 feb 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
20 feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
19 feb 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
16 feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
15 feb 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
14 feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
13 feb 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
12 feb 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
09 feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
08 feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
07 feb 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
06 feb 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
05 feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
02 feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
01 feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
31 ene 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
30 ene 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
29 ene 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
26 ene 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
25 ene 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
24 ene 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
23 ene 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
22 ene 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
19 ene 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
18 ene 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
17 ene 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
16 ene 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
15 ene 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
12 ene 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
11 ene 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
10 ene 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
09 ene 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
08 ene 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
05 ene 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
04 ene 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
03 ene 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
02 ene 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
29 dic 2023 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
28 dic 2023 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
27 dic 2023 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
22 dic 2023 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
21 dic 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
20 dic 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
19 dic 2023 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
18 dic 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
*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. |