Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
01 may 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
30 abr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
29 abr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
26 abr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
25 abr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
24 abr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 400 |
23 abr 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
22 abr 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 300 |
19 abr 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 500 |
18 abr 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 1,500 |
17 abr 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
16 abr 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
15 abr 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
12 abr 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 100 |
11 abr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
10 abr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
09 abr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
08 abr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
05 abr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
04 abr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
03 abr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 300 |
02 abr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
01 abr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
28 mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
27 mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
26 mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
25 mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
22 mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
21 mar 2024 | 39.50 | 39.50 | 38.50 | 39.14 | 39.14 | 800 |
20 mar 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
19 mar 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
18 mar 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
15 mar 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
14 mar 2024 | 41.15 | 41.56 | 41.15 | 41.56 | 41.56 | 300 |
13 mar 2024 | 42.60 | 42.60 | 42.50 | 42.50 | 42.50 | 3,500 |
12 mar 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
11 mar 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
08 mar 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
07 mar 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 200 |
06 mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
05 mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
04 mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
01 mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
29 feb 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
28 feb 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 6,000 |
27 feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
26 feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 15,500 |
23 feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
22 feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
21 feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
20 feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
16 feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
15 feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
14 feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
13 feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
12 feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
09 feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
08 feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
07 feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 1,000 |
06 feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
05 feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
02 feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
01 feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
31 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
30 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
29 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
26 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
25 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
24 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
23 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
22 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 9,400 |
19 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
18 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
17 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
16 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8,800 |
12 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
11 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
10 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
09 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
08 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
05 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
04 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
03 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
02 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
29 dic 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
28 dic 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
28 dic 2023 | 0.283 Dividendo | |||||
27 dic 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.72 | - |
26 dic 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.72 | 200 |
22 dic 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 37.94 | - |
21 dic 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 37.94 | - |
20 dic 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 37.94 | - |
19 dic 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 37.94 | - |
18 dic 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 37.94 | - |
15 dic 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 37.94 | - |
14 dic 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 37.94 | 2,800 |
13 dic 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 37.94 | - |
12 dic 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 37.94 | - |
11 dic 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 37.94 | - |
*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. |