Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | - | - | - | - | - | - |
21 may 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
20 may 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
17 may 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
16 may 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
15 may 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
14 may 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
13 may 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
10 may 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
09 may 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
08 may 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
07 may 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
06 may 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
03 may 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
02 may 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
30 abr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
29 abr 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
26 abr 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
25 abr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
24 abr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
23 abr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
22 abr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
19 abr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
18 abr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
17 abr 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
16 abr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
15 abr 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
12 abr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
11 abr 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
10 abr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
09 abr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
08 abr 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
05 abr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
04 abr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
03 abr 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
02 abr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
28 mar 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
27 mar 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
26 mar 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
25 mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
22 mar 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
21 mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
20 mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
19 mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
18 mar 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
15 mar 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
14 mar 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
13 mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
12 mar 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
11 mar 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
08 mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
07 mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
06 mar 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
05 mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
04 mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
01 mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
29 feb 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
28 feb 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
27 feb 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
26 feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
23 feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
22 feb 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
21 feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
20 feb 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
19 feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
16 feb 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
15 feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
14 feb 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
13 feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
12 feb 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
09 feb 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
08 feb 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
07 feb 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
06 feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
05 feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
02 feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
01 feb 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
31 ene 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
30 ene 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
29 ene 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
26 ene 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
25 ene 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
24 ene 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
23 ene 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
22 ene 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
19 ene 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
18 ene 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
17 ene 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
16 ene 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
15 ene 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
12 ene 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
11 ene 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
10 ene 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
09 ene 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
08 ene 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
05 ene 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
04 ene 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
03 ene 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
02 ene 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
*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. |