Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 33.14 | 33.34 | 33.10 | 33.34 | 33.34 | 25 |
08 may 2024 | 33.06 | 33.34 | 33.06 | 33.20 | 33.20 | - |
08 may 2024 | 6 Dividendo | |||||
07 may 2024 | 33.26 | 33.78 | 33.26 | 33.60 | 27.60 | - |
06 may 2024 | 32.78 | 33.38 | 32.72 | 33.22 | 27.29 | - |
03 may 2024 | 31.84 | 32.94 | 31.84 | 32.88 | 27.01 | - |
02 may 2024 | 31.54 | 31.86 | 31.54 | 31.80 | 26.12 | - |
30 abr 2024 | 32.60 | 32.68 | 31.42 | 31.42 | 25.81 | - |
29 abr 2024 | 29.56 | 32.62 | 29.56 | 32.62 | 26.79 | - |
26 abr 2024 | 31.30 | 32.42 | 29.38 | 29.38 | 24.13 | - |
25 abr 2024 | 28.74 | 30.96 | 28.74 | 30.96 | 25.43 | - |
24 abr 2024 | 30.76 | 30.76 | 28.78 | 28.78 | 23.64 | - |
23 abr 2024 | 29.94 | 30.62 | 29.50 | 30.62 | 25.15 | - |
22 abr 2024 | 30.18 | 30.18 | 29.80 | 29.90 | 24.56 | - |
19 abr 2024 | 29.98 | 30.28 | 29.30 | 29.94 | 24.59 | - |
18 abr 2024 | 30.38 | 30.66 | 29.56 | 30.36 | 24.94 | - |
17 abr 2024 | 30.48 | 30.50 | 29.96 | 30.20 | 24.81 | - |
16 abr 2024 | 30.14 | 30.74 | 30.14 | 30.70 | 25.22 | - |
15 abr 2024 | 31.62 | 31.62 | 30.36 | 30.48 | 25.04 | - |
12 abr 2024 | 32.22 | 32.44 | 31.26 | 31.32 | 25.73 | - |
11 abr 2024 | 31.34 | 32.02 | 31.18 | 32.02 | 26.30 | - |
10 abr 2024 | 31.86 | 33.22 | 31.36 | 31.36 | 25.76 | - |
09 abr 2024 | 29.66 | 31.74 | 29.66 | 31.64 | 25.99 | - |
08 abr 2024 | 28.38 | 29.52 | 28.30 | 29.52 | 24.25 | - |
05 abr 2024 | 28.50 | 28.50 | 27.76 | 28.34 | 23.28 | - |
04 abr 2024 | 28.88 | 29.10 | 28.80 | 28.90 | 23.74 | - |
03 abr 2024 | 30.00 | 30.00 | 28.36 | 28.86 | 23.71 | - |
02 abr 2024 | 30.02 | 30.42 | 29.54 | 30.02 | 24.66 | - |
28 mar 2024 | 29.78 | 30.36 | 29.07 | 30.13 | 24.75 | - |
27 mar 2024 | 29.99 | 30.13 | 29.79 | 29.79 | 24.47 | - |
26 mar 2024 | 31.40 | 31.40 | 29.78 | 30.03 | 24.67 | - |
25 mar 2024 | 30.40 | 31.57 | 30.15 | 31.57 | 25.93 | - |
22 mar 2024 | 29.76 | 30.46 | 29.76 | 30.46 | 25.02 | - |
21 mar 2024 | 28.95 | 29.93 | 28.95 | 29.93 | 24.59 | - |
20 mar 2024 | 27.26 | 28.79 | 27.26 | 28.68 | 23.56 | - |
19 mar 2024 | 26.31 | 27.27 | 26.20 | 27.27 | 22.40 | - |
18 mar 2024 | 26.92 | 26.92 | 26.32 | 26.32 | 21.62 | - |
15 mar 2024 | 27.35 | 27.84 | 26.88 | 26.88 | 22.08 | - |
14 mar 2024 | 27.18 | 27.72 | 26.78 | 27.36 | 22.47 | - |
13 mar 2024 | 26.79 | 27.21 | 26.79 | 27.21 | 22.35 | - |
12 mar 2024 | 27.02 | 27.14 | 26.71 | 26.71 | 21.94 | - |
11 mar 2024 | 26.27 | 26.93 | 26.17 | 26.87 | 22.07 | - |
08 mar 2024 | 26.18 | 26.58 | 26.01 | 26.30 | 21.60 | - |
07 mar 2024 | 25.16 | 26.17 | 25.01 | 26.17 | 21.50 | - |
06 mar 2024 | 25.68 | 25.89 | 25.26 | 25.26 | 20.75 | - |
05 mar 2024 | 25.99 | 26.26 | 25.66 | 25.66 | 21.08 | - |
04 mar 2024 | 27.28 | 27.47 | 26.11 | 26.11 | 21.45 | - |
01 mar 2024 | 28.10 | 28.10 | 27.30 | 27.34 | 22.46 | - |
29 feb 2024 | 26.39 | 28.10 | 26.13 | 27.93 | 22.94 | - |
28 feb 2024 | 28.11 | 28.11 | 25.64 | 26.27 | 21.58 | - |
27 feb 2024 | 28.50 | 28.81 | 28.11 | 28.13 | 23.11 | - |
26 feb 2024 | 29.86 | 29.86 | 28.54 | 28.54 | 23.44 | - |
23 feb 2024 | 30.01 | 30.07 | 29.27 | 29.93 | 24.59 | - |
22 feb 2024 | 29.80 | 30.03 | 29.80 | 29.96 | 24.61 | - |
21 feb 2024 | 29.40 | 29.56 | 28.98 | 29.56 | 24.28 | - |
20 feb 2024 | 29.18 | 29.77 | 28.55 | 29.33 | 24.09 | - |
19 feb 2024 | 30.39 | 30.39 | 29.24 | 29.24 | 24.02 | - |
16 feb 2024 | 29.35 | 30.48 | 29.27 | 30.48 | 25.04 | - |
15 feb 2024 | 28.18 | 29.33 | 28.07 | 29.33 | 24.09 | - |
14 feb 2024 | 27.95 | 28.16 | 27.95 | 28.04 | 23.03 | - |
13 feb 2024 | 28.45 | 28.45 | 27.95 | 27.95 | 22.96 | - |
12 feb 2024 | 29.60 | 29.79 | 28.56 | 28.56 | 23.46 | - |
09 feb 2024 | 30.58 | 30.58 | 29.56 | 29.56 | 24.28 | - |
08 feb 2024 | 27.47 | 31.23 | 27.47 | 30.57 | 25.11 | - |
07 feb 2024 | 28.68 | 28.68 | 27.41 | 27.41 | 22.52 | - |
06 feb 2024 | 27.94 | 28.86 | 27.84 | 28.61 | 23.50 | - |
05 feb 2024 | 28.17 | 28.50 | 27.73 | 27.76 | 22.80 | - |
02 feb 2024 | 30.18 | 30.18 | 28.18 | 28.18 | 23.15 | - |
01 feb 2024 | 30.53 | 30.53 | 30.07 | 30.11 | 24.73 | - |
31 ene 2024 | 30.46 | 30.91 | 30.26 | 30.70 | 25.22 | - |
30 ene 2024 | 30.23 | 30.67 | 30.23 | 30.50 | 25.05 | - |
29 ene 2024 | 28.68 | 30.08 | 28.32 | 30.08 | 24.71 | - |
26 ene 2024 | 28.27 | 28.66 | 27.72 | 28.66 | 23.54 | - |
25 ene 2024 | 28.81 | 28.81 | 28.22 | 28.22 | 23.18 | - |
24 ene 2024 | 27.52 | 28.79 | 27.52 | 28.79 | 23.65 | - |
23 ene 2024 | 28.95 | 29.15 | 27.28 | 27.28 | 22.41 | - |
22 ene 2024 | 28.94 | 29.13 | 28.81 | 28.81 | 23.67 | - |
19 ene 2024 | 28.57 | 28.77 | 28.30 | 28.77 | 23.63 | - |
18 ene 2024 | 27.81 | 28.53 | 27.81 | 28.49 | 23.40 | - |
17 ene 2024 | 27.96 | 27.98 | 27.58 | 27.70 | 22.75 | - |
16 ene 2024 | 27.22 | 28.19 | 27.22 | 28.19 | 23.16 | - |
15 ene 2024 | 27.80 | 27.80 | 27.18 | 27.42 | 22.52 | - |
12 ene 2024 | 27.33 | 27.79 | 27.10 | 27.66 | 22.72 | - |
11 ene 2024 | 28.42 | 28.42 | 26.77 | 27.00 | 22.18 | - |
10 ene 2024 | 27.84 | 28.44 | 27.84 | 28.19 | 23.16 | - |
09 ene 2024 | 28.38 | 28.38 | 27.88 | 27.88 | 22.90 | - |
08 ene 2024 | 28.16 | 28.28 | 27.37 | 28.28 | 23.23 | - |
05 ene 2024 | 28.50 | 28.50 | 27.93 | 28.19 | 23.16 | - |
04 ene 2024 | 29.43 | 30.10 | 28.53 | 28.53 | 23.44 | 25 |
03 ene 2024 | 31.39 | 31.39 | 29.78 | 29.90 | 24.56 | - |
02 ene 2024 | 32.36 | 32.61 | 31.47 | 31.47 | 25.85 | - |
29 dic 2023 | 32.30 | 32.91 | 32.30 | 32.91 | 27.03 | - |
28 dic 2023 | 32.25 | 32.28 | 31.87 | 32.24 | 26.48 | - |
27 dic 2023 | 31.88 | 32.78 | 31.88 | 32.12 | 26.38 | - |
22 dic 2023 | 31.40 | 32.05 | 30.92 | 31.88 | 26.19 | - |
21 dic 2023 | 31.93 | 31.93 | 30.82 | 31.50 | 25.87 | - |
20 dic 2023 | 31.63 | 32.25 | 31.63 | 31.95 | 26.24 | - |
19 dic 2023 | 30.07 | 31.56 | 30.07 | 31.56 | 25.92 | - |
18 dic 2023 | 29.67 | 30.19 | 28.91 | 29.96 | 24.61 | - |
15 dic 2023 | 28.45 | 29.63 | 28.45 | 29.59 | 24.31 | - |
*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. |