Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
29 may 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
28 may 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
27 may 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
24 may 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
23 may 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
22 may 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
21 may 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
17 may 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
16 may 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
15 may 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
14 may 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
13 may 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
10 may 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
09 may 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
08 may 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
07 may 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
06 may 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
03 may 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
02 may 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
01 may 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
30 abr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
29 abr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
26 abr 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
25 abr 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
24 abr 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
23 abr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
22 abr 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
19 abr 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
18 abr 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
17 abr 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
16 abr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
15 abr 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
12 abr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
11 abr 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
10 abr 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
09 abr 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
08 abr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
05 abr 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
04 abr 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
03 abr 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
02 abr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
01 abr 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
28 mar 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
27 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
26 mar 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
25 mar 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
22 mar 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
21 mar 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
20 mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
19 mar 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
18 mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
15 mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
14 mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
13 mar 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
12 mar 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
11 mar 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
08 mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
07 mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
06 mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
05 mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
04 mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
01 mar 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
29 feb 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
28 feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
27 feb 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
26 feb 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
23 feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
22 feb 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
21 feb 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
20 feb 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
16 feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
15 feb 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
14 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
13 feb 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
12 feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
09 feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
08 feb 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
07 feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
06 feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
05 feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
02 feb 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
01 feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
31 ene 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
30 ene 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
29 ene 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
26 ene 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
25 ene 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
24 ene 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
23 ene 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
22 ene 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
19 ene 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
18 ene 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
17 ene 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
16 ene 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
15 ene 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
12 ene 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
11 ene 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
10 ene 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
*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. |