Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | - | - | - | - | - | - |
10 may 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
09 may 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
08 may 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
07 may 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
06 may 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
03 may 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
02 may 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
01 may 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
30 abr 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
29 abr 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
26 abr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
25 abr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
24 abr 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
23 abr 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
22 abr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
19 abr 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
18 abr 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
17 abr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
16 abr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
15 abr 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
12 abr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
11 abr 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
10 abr 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
09 abr 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
08 abr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
05 abr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
04 abr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
03 abr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
02 abr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
01 abr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
28 mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
27 mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
26 mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
25 mar 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
22 mar 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
21 mar 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
20 mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
19 mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
18 mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
15 mar 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
14 mar 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
13 mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
12 mar 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
11 mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
08 mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
07 mar 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
06 mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
05 mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
04 mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
01 mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
29 feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
28 feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
27 feb 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
26 feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
23 feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
22 feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
21 feb 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
20 feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
16 feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
15 feb 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
14 feb 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
13 feb 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
12 feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
09 feb 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
08 feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
07 feb 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
06 feb 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
05 feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
02 feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
01 feb 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
31 ene 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
30 ene 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
29 ene 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
26 ene 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
25 ene 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
24 ene 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
23 ene 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
22 ene 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
19 ene 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
18 ene 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
17 ene 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
16 ene 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
12 ene 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
11 ene 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
10 ene 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
09 ene 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
08 ene 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
05 ene 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
04 ene 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
03 ene 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
02 ene 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
29 dic 2023 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
28 dic 2023 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
27 dic 2023 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
26 dic 2023 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
22 dic 2023 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
21 dic 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
20 dic 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
19 dic 2023 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
*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. |