Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
21 may 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
20 may 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
17 may 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
16 may 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
15 may 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
14 may 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
13 may 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
10 may 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
09 may 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
08 may 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
07 may 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
06 may 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
03 may 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
02 may 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
01 may 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
30 abr 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
29 abr 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
26 abr 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
25 abr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
24 abr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
23 abr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
22 abr 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
19 abr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
18 abr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
17 abr 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
16 abr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
15 abr 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
12 abr 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
11 abr 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
10 abr 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
09 abr 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
08 abr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
05 abr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
04 abr 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
03 abr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
02 abr 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
01 abr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
28 mar 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
27 mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
26 mar 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
25 mar 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
22 mar 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
21 mar 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
20 mar 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
19 mar 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
19 mar 2024 | 0.065 Dividendo | |||||
18 mar 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.91 | - |
15 mar 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.82 | - |
14 mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.88 | - |
13 mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.09 | - |
12 mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.98 | - |
11 mar 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.82 | - |
08 mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.79 | - |
07 mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.89 | - |
06 mar 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.66 | - |
05 mar 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.46 | - |
04 mar 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.68 | - |
01 mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.59 | - |
29 feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.39 | - |
28 feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.29 | - |
27 feb 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.33 | - |
26 feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.26 | - |
23 feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.29 | - |
22 feb 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.18 | - |
21 feb 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.79 | - |
20 feb 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.65 | - |
16 feb 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.75 | - |
15 feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.89 | - |
14 feb 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.49 | - |
13 feb 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.20 | - |
12 feb 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.63 | - |
09 feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.47 | - |
08 feb 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.49 | - |
07 feb 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.45 | - |
06 feb 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.38 | - |
05 feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.42 | - |
02 feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.42 | - |
01 feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.42 | - |
31 ene 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.10 | - |
30 ene 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.52 | - |
29 ene 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.37 | - |
26 ene 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.24 | - |
25 ene 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.19 | - |
24 ene 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.82 | - |
23 ene 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.90 | - |
22 ene 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.88 | - |
19 ene 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.81 | - |
18 ene 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.50 | - |
17 ene 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.35 | - |
16 ene 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.51 | - |
12 ene 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.71 | - |
11 ene 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.69 | - |
10 ene 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.68 | - |
09 ene 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.69 | - |
08 ene 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.82 | - |
05 ene 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.53 | - |
04 ene 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.41 | - |
03 ene 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.47 | - |
*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. |