Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 100 |
07 may 2024 | 29.34 | 29.34 | 29.13 | 29.13 | 29.13 | 500 |
06 may 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 100 |
03 may 2024 | 28.66 | 28.89 | 28.66 | 28.89 | 28.89 | 100 |
02 may 2024 | 28.21 | 28.21 | 28.15 | 28.15 | 28.15 | 400 |
01 may 2024 | 27.68 | 27.68 | 27.59 | 27.64 | 27.64 | 1,100 |
30 abr 2024 | 28.81 | 28.81 | 28.40 | 28.40 | 28.40 | 400 |
29 abr 2024 | 29.76 | 29.95 | 29.76 | 29.89 | 29.89 | 1,200 |
26 abr 2024 | 30.36 | 30.37 | 30.23 | 30.23 | 30.23 | 200 |
25 abr 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 100 |
24 abr 2024 | 30.83 | 30.83 | 30.30 | 30.30 | 30.30 | 200 |
23 abr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 100 |
22 abr 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 100 |
19 abr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 100 |
18 abr 2024 | 30.03 | 30.20 | 30.03 | 30.20 | 30.20 | 800 |
17 abr 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 100 |
16 abr 2024 | 30.46 | 30.47 | 30.07 | 30.47 | 30.47 | 300 |
15 abr 2024 | 31.91 | 31.91 | 30.84 | 30.84 | 30.84 | 300 |
12 abr 2024 | 31.90 | 32.67 | 31.90 | 32.67 | 32.67 | 1,000 |
11 abr 2024 | 34.52 | 34.52 | 34.29 | 34.40 | 34.40 | 800 |
10 abr 2024 | 33.52 | 34.19 | 33.52 | 34.19 | 34.19 | 400 |
09 abr 2024 | 33.79 | 33.79 | 33.68 | 33.78 | 33.78 | 700 |
08 abr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 100 |
05 abr 2024 | 33.46 | 33.51 | 33.24 | 33.24 | 33.24 | 800 |
04 abr 2024 | 33.13 | 33.62 | 33.10 | 33.62 | 33.62 | 9,100 |
03 abr 2024 | 32.53 | 32.98 | 32.53 | 32.64 | 32.64 | 8,600 |
02 abr 2024 | 32.53 | 32.84 | 32.53 | 32.77 | 32.77 | 1,200 |
01 abr 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 200 |
28 mar 2024 | 35.50 | 35.50 | 35.26 | 35.28 | 35.28 | 500 |
27 mar 2024 | 34.28 | 34.28 | 34.14 | 34.15 | 34.15 | 700 |
26 mar 2024 | 34.88 | 34.88 | 34.50 | 34.50 | 34.50 | 800 |
25 mar 2024 | 33.64 | 35.10 | 33.64 | 35.10 | 35.10 | 1,900 |
22 mar 2024 | 32.60 | 32.66 | 32.09 | 32.45 | 32.45 | 5,300 |
*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. |