Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | - | - | - | - | - | - |
23 may 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
22 may 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
21 may 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
20 may 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
17 may 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
16 may 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
15 may 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
14 may 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
13 may 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
10 may 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
09 may 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
08 may 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
07 may 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
02 may 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
01 may 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
30 abr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
29 abr 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
26 abr 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
25 abr 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
24 abr 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
23 abr 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
22 abr 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
19 abr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
18 abr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
17 abr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
16 abr 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
15 abr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
12 abr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
11 abr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
10 abr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
09 abr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
08 abr 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
05 abr 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
04 abr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
03 abr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
02 abr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
02 abr 2024 | 0.284986 Dividendo | |||||
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
27 mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
26 mar 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
25 mar 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
22 mar 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
21 mar 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
20 mar 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
19 mar 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
18 mar 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
15 mar 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
14 mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
13 mar 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
12 mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
11 mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
08 mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
07 mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
06 mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
05 mar 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
04 mar 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
01 mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
29 feb 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
28 feb 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
27 feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
26 feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
23 feb 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
22 feb 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
21 feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
20 feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
16 feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
15 feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
14 feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
13 feb 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
12 feb 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
09 feb 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
08 feb 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
07 feb 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
06 feb 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
05 feb 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
02 feb 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
01 feb 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
31 ene 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
30 ene 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
29 ene 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
26 ene 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
25 ene 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
24 ene 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
23 ene 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
22 ene 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
19 ene 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
18 ene 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
17 ene 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
16 ene 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
12 ene 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
11 ene 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
10 ene 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
09 ene 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
08 ene 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
05 ene 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
04 ene 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
*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. |