Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 34.02 | 35.80 | 34.02 | 34.74 | 34.74 | 55 |
13 may 2024 | 33.80 | 34.34 | 33.78 | 34.02 | 34.02 | - |
10 may 2024 | 33.64 | 34.30 | 33.64 | 33.78 | 33.78 | - |
09 may 2024 | 33.38 | 33.62 | 33.34 | 33.62 | 33.62 | - |
08 may 2024 | 33.30 | 33.50 | 33.26 | 33.50 | 33.50 | - |
08 may 2024 | 6 Dividendo | |||||
07 may 2024 | 33.48 | 34.10 | 33.48 | 33.88 | 27.88 | - |
06 may 2024 | 32.96 | 33.66 | 32.84 | 33.48 | 27.55 | - |
03 may 2024 | 32.02 | 33.10 | 32.02 | 33.00 | 27.16 | - |
02 may 2024 | 31.78 | 32.08 | 31.64 | 32.02 | 26.35 | - |
30 abr 2024 | 32.82 | 32.94 | 31.66 | 31.66 | 26.05 | - |
29 abr 2024 | 29.82 | 32.86 | 29.82 | 32.82 | 27.01 | - |
26 abr 2024 | 31.58 | 32.64 | 29.66 | 29.66 | 24.41 | - |
25 abr 2024 | 28.90 | 31.32 | 28.46 | 31.30 | 25.76 | - |
24 abr 2024 | 30.94 | 30.94 | 28.90 | 28.98 | 23.85 | - |
23 abr 2024 | 30.16 | 30.90 | 29.42 | 30.90 | 25.43 | - |
22 abr 2024 | 30.34 | 30.34 | 29.82 | 30.14 | 24.80 | - |
19 abr 2024 | 30.22 | 30.36 | 29.40 | 30.02 | 24.70 | - |
18 abr 2024 | 30.54 | 30.80 | 29.38 | 30.54 | 25.13 | - |
17 abr 2024 | 30.70 | 30.92 | 30.00 | 30.36 | 24.98 | - |
16 abr 2024 | 30.44 | 31.32 | 30.44 | 30.98 | 25.49 | - |
15 abr 2024 | 31.88 | 31.88 | 30.66 | 30.66 | 25.23 | - |
12 abr 2024 | 32.42 | 32.56 | 31.44 | 31.52 | 25.94 | - |
11 abr 2024 | 31.56 | 32.50 | 31.56 | 32.34 | 26.61 | - |
10 abr 2024 | 32.08 | 32.88 | 31.36 | 31.52 | 25.94 | - |
09 abr 2024 | 29.88 | 32.32 | 29.88 | 31.96 | 26.30 | - |
08 abr 2024 | 28.58 | 29.76 | 28.46 | 29.74 | 24.47 | - |
05 abr 2024 | 28.70 | 28.70 | 27.70 | 28.58 | 23.52 | - |
04 abr 2024 | 29.04 | 29.22 | 28.66 | 28.74 | 23.65 | - |
03 abr 2024 | 30.16 | 30.16 | 28.52 | 29.04 | 23.90 | - |
02 abr 2024 | 30.34 | 30.56 | 29.66 | 30.28 | 24.92 | - |
28 mar 2024 | 30.03 | 30.77 | 29.41 | 30.44 | 25.05 | - |
27 mar 2024 | 30.21 | 30.45 | 29.89 | 30.09 | 24.76 | - |
26 mar 2024 | 31.60 | 31.60 | 29.78 | 30.21 | 24.86 | - |
25 mar 2024 | 30.65 | 31.78 | 30.21 | 31.55 | 25.96 | - |
22 mar 2024 | 30.02 | 30.73 | 30.02 | 30.66 | 25.23 | - |
21 mar 2024 | 29.18 | 30.43 | 29.18 | 30.15 | 24.81 | - |
20 mar 2024 | 27.47 | 29.41 | 27.47 | 29.05 | 23.91 | - |
19 mar 2024 | 26.49 | 27.59 | 26.37 | 27.49 | 22.62 | - |
18 mar 2024 | 27.13 | 27.38 | 26.49 | 26.49 | 21.80 | - |
15 mar 2024 | 27.54 | 28.09 | 27.07 | 27.12 | 22.32 | - |
14 mar 2024 | 27.40 | 28.31 | 27.13 | 27.59 | 22.70 | - |
13 mar 2024 | 26.99 | 27.43 | 26.78 | 27.41 | 22.56 | - |
12 mar 2024 | 27.24 | 27.33 | 26.61 | 27.00 | 22.22 | - |
11 mar 2024 | 26.40 | 27.17 | 26.13 | 27.13 | 22.33 | - |
08 mar 2024 | 26.37 | 26.71 | 26.10 | 26.49 | 21.80 | - |
07 mar 2024 | 25.35 | 26.46 | 25.18 | 26.39 | 21.72 | - |
06 mar 2024 | 25.89 | 26.39 | 25.40 | 25.43 | 20.93 | - |
05 mar 2024 | 26.17 | 26.62 | 25.75 | 25.75 | 21.19 | 55 |
04 mar 2024 | 27.46 | 27.72 | 26.29 | 26.32 | 21.66 | - |
01 mar 2024 | 28.31 | 28.52 | 27.46 | 27.62 | 22.73 | - |
29 feb 2024 | 26.59 | 28.49 | 26.44 | 28.21 | 23.21 | - |
28 feb 2024 | 28.35 | 28.35 | 25.72 | 26.52 | 21.82 | - |
27 feb 2024 | 28.69 | 28.97 | 28.24 | 28.35 | 23.33 | - |
26 feb 2024 | 30.07 | 30.07 | 28.75 | 28.81 | 23.71 | - |
23 feb 2024 | 30.29 | 30.41 | 29.32 | 30.15 | 24.81 | - |
22 feb 2024 | 30.02 | 30.34 | 29.75 | 30.30 | 24.93 | - |
21 feb 2024 | 29.65 | 29.88 | 28.92 | 29.88 | 24.59 | - |
20 feb 2024 | 29.42 | 29.95 | 28.99 | 29.56 | 24.33 | - |
19 feb 2024 | 30.63 | 30.63 | 29.47 | 29.47 | 24.25 | - |
16 feb 2024 | 29.59 | 30.75 | 29.19 | 30.66 | 25.23 | - |
15 feb 2024 | 28.37 | 29.57 | 27.93 | 29.57 | 24.33 | - |
14 feb 2024 | 28.12 | 28.35 | 28.12 | 28.28 | 23.27 | - |
13 feb 2024 | 28.68 | 28.94 | 28.01 | 28.01 | 23.05 | - |
12 feb 2024 | 29.83 | 30.07 | 28.70 | 28.71 | 23.63 | - |
09 feb 2024 | 30.80 | 30.80 | 29.64 | 29.81 | 24.53 | - |
08 feb 2024 | 27.67 | 27.67 | 26.70 | 26.70 | 21.97 | - |
07 feb 2024 | 28.89 | 29.13 | 27.35 | 27.66 | 22.76 | - |
06 feb 2024 | 28.19 | 28.97 | 27.84 | 28.84 | 23.73 | - |
05 feb 2024 | 28.38 | 28.97 | 27.94 | 28.10 | 23.12 | - |
02 feb 2024 | 30.36 | 30.36 | 28.34 | 28.42 | 23.39 | - |
01 feb 2024 | 30.79 | 30.79 | 30.19 | 30.34 | 24.97 | - |
31 ene 2024 | 30.69 | 31.05 | 30.08 | 30.86 | 25.39 | - |
30 ene 2024 | 30.52 | 30.88 | 30.22 | 30.74 | 25.30 | - |
29 ene 2024 | 28.88 | 30.43 | 28.79 | 30.43 | 25.04 | - |
26 ene 2024 | 28.46 | 29.03 | 27.48 | 28.88 | 23.77 | - |
25 ene 2024 | 29.01 | 29.01 | 28.16 | 28.51 | 23.46 | - |
24 ene 2024 | 27.72 | 29.08 | 27.72 | 28.98 | 23.85 | - |
23 ene 2024 | 29.17 | 29.42 | 27.52 | 27.60 | 22.71 | - |
22 ene 2024 | 29.21 | 29.33 | 28.99 | 29.04 | 23.90 | - |
19 ene 2024 | 28.77 | 29.08 | 28.40 | 29.08 | 23.93 | - |
18 ene 2024 | 28.01 | 28.75 | 28.01 | 28.75 | 23.66 | - |
17 ene 2024 | 28.21 | 28.26 | 27.51 | 27.94 | 22.99 | - |
16 ene 2024 | 27.46 | 28.50 | 27.46 | 28.44 | 23.40 | - |
15 ene 2024 | 27.95 | 27.95 | 27.18 | 27.66 | 22.76 | - |
12 ene 2024 | 27.56 | 27.87 | 27.28 | 27.84 | 22.91 | - |
11 ene 2024 | 28.62 | 28.86 | 26.73 | 27.51 | 22.64 | - |
10 ene 2024 | 28.02 | 28.55 | 28.02 | 28.49 | 23.44 | - |
09 ene 2024 | 28.62 | 28.62 | 27.92 | 28.09 | 23.12 | - |
08 ene 2024 | 28.39 | 28.63 | 27.52 | 28.63 | 23.56 | - |
05 ene 2024 | 28.69 | 28.77 | 28.02 | 28.37 | 23.35 | - |
04 ene 2024 | 29.67 | 30.47 | 28.67 | 28.76 | 23.67 | - |
03 ene 2024 | 31.67 | 31.67 | 29.51 | 29.63 | 24.38 | - |
02 ene 2024 | 32.76 | 33.08 | 31.30 | 31.61 | 26.01 | - |
29 dic 2023 | 32.56 | 33.01 | 32.51 | 32.83 | 27.02 | - |
28 dic 2023 | 32.53 | 32.57 | 32.13 | 32.55 | 26.79 | - |
27 dic 2023 | 32.07 | 33.00 | 32.00 | 32.38 | 26.65 | - |
22 dic 2023 | 31.63 | 32.13 | 31.09 | 32.09 | 26.41 | - |
21 dic 2023 | 32.14 | 32.14 | 30.97 | 31.74 | 26.12 | - |
20 dic 2023 | 31.89 | 32.59 | 31.89 | 32.02 | 26.35 | - |
*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. |