Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
01 may 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
30 abr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
29 abr 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
26 abr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
25 abr 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
24 abr 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
23 abr 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
22 abr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
19 abr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
18 abr 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
17 abr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
16 abr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
15 abr 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
12 abr 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
11 abr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
10 abr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
09 abr 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
08 abr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
05 abr 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
04 abr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
03 abr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
02 abr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
01 abr 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
28 mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
27 mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
26 mar 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
25 mar 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
22 mar 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
21 mar 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
20 mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
19 mar 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
18 mar 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
15 mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
14 mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
13 mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
12 mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
11 mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
08 mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
07 mar 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
06 mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
05 mar 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
04 mar 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
01 mar 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
29 feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
28 feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
27 feb 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
26 feb 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
23 feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
22 feb 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
21 feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
20 feb 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
16 feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
15 feb 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
14 feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
13 feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
12 feb 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
09 feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
08 feb 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
07 feb 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
06 feb 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
05 feb 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
02 feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
01 feb 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
31 ene 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
30 ene 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
29 ene 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
26 ene 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
25 ene 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
24 ene 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
23 ene 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
22 ene 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
19 ene 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
18 ene 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
17 ene 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
16 ene 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
12 ene 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
11 ene 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
10 ene 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
09 ene 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
08 ene 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
05 ene 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
04 ene 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
03 ene 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
02 ene 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
29 dic 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
28 dic 2023 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
27 dic 2023 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
26 dic 2023 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
22 dic 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
21 dic 2023 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
20 dic 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
19 dic 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
18 dic 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
15 dic 2023 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
14 dic 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
13 dic 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
12 dic 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
11 dic 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
*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. |