Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
09 may 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
08 may 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
08 may 2024 | 6 Dividendo | |||||
07 may 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 27.38 | - |
06 may 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 26.97 | - |
03 may 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 26.22 | - |
02 may 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 26.22 | - |
30 abr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 26.82 | - |
29 abr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 24.56 | - |
26 abr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 25.77 | - |
25 abr 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 23.80 | - |
24 abr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 25.31 | - |
23 abr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 24.79 | - |
22 abr 2024 | 30.36 | 30.36 | 30.22 | 30.22 | 24.79 | 30 |
19 abr 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 24.90 | - |
18 abr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 25.18 | - |
17 abr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 25.18 | - |
16 abr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 25.15 | - |
15 abr 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 26.22 | - |
12 abr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 26.49 | - |
11 abr 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 25.97 | - |
10 abr 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 26.28 | - |
09 abr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 24.39 | - |
08 abr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 23.59 | - |
05 abr 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 23.64 | - |
04 abr 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 23.90 | - |
03 abr 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 24.82 | - |
02 abr 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 24.82 | - |
28 mar 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 24.76 | - |
27 mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 24.92 | - |
26 mar 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 25.82 | - |
25 mar 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 25.24 | - |
22 mar 2024 | 29.89 | 30.85 | 29.89 | 30.85 | 25.30 | 10 |
21 mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 23.87 | - |
20 mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 22.43 | - |
19 mar 2024 | 26.56 | 26.56 | 26.37 | 26.37 | 21.63 | 15 |
18 mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 22.37 | - |
15 mar 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 22.48 | - |
14 mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 22.37 | - |
13 mar 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 22.24 | - |
12 mar 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 22.24 | - |
11 mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 21.63 | - |
08 mar 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 21.56 | - |
07 mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 20.92 | - |
06 mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 21.36 | - |
05 mar 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 21.56 | - |
04 mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 22.69 | - |
01 mar 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 23.15 | - |
29 feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 21.90 | - |
28 feb 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 23.34 | - |
27 feb 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 23.66 | - |
26 feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 24.71 | - |
23 feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 24.71 | - |
22 feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 24.53 | - |
21 feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 24.27 | - |
20 feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 24.27 | - |
19 feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 25.02 | - |
16 feb 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 24.14 | - |
15 feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 23.18 | - |
14 feb 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 23.15 | - |
13 feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 23.64 | - |
12 feb 2024 | 29.98 | 29.98 | 29.89 | 29.89 | 24.52 | 36 |
09 feb 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 25.26 | - |
08 feb 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 22.84 | - |
07 feb 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 23.68 | - |
06 feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 23.21 | - |
05 feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 23.38 | - |
02 feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 25.00 | - |
01 feb 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 25.21 | - |
31 ene 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 25.16 | - |
30 ene 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 24.92 | - |
29 ene 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 23.61 | - |
26 ene 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 23.45 | - |
25 ene 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 23.67 | - |
24 ene 2024 | 27.88 | 28.86 | 27.88 | 28.86 | 23.67 | 100 |
23 ene 2024 | 29.05 | 29.05 | 28.81 | 28.81 | 23.63 | 175 |
22 ene 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 23.80 | - |
19 ene 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 23.52 | - |
18 ene 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 23.01 | - |
17 ene 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 23.01 | - |
16 ene 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 22.65 | - |
15 ene 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 22.73 | - |
12 ene 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 22.73 | - |
11 ene 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 23.39 | - |
10 ene 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 23.10 | - |
09 ene 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 23.37 | - |
08 ene 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 23.37 | - |
05 ene 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 23.66 | - |
04 ene 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 24.45 | - |
03 ene 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 26.09 | - |
02 ene 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 27.08 | - |
29 dic 2023 | 32.40 | 33.01 | 32.40 | 33.01 | 27.08 | - |
28 dic 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 26.52 | - |
27 dic 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 26.26 | - |
22 dic 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 26.00 | - |
21 dic 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 26.23 | - |
20 dic 2023 | 31.85 | 31.85 | 31.85 | 31.85 | 26.13 | - |
19 dic 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 24.71 | - |
18 dic 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 24.15 | - |
*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. |