Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
15 may 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
14 may 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
13 may 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
10 may 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
09 may 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
08 may 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
07 may 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
06 may 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
03 may 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
02 may 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
01 may 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
30 abr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
29 abr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
26 abr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
25 abr 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
24 abr 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
23 abr 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
22 abr 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
19 abr 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
18 abr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
17 abr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
16 abr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
15 abr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
12 abr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
11 abr 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
10 abr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
09 abr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
08 abr 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
05 abr 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
04 abr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
03 abr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
02 abr 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
01 abr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
28 mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
27 mar 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
26 mar 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
25 mar 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
22 mar 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
21 mar 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
20 mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
19 mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
18 mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
15 mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
14 mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
13 mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
12 mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
11 mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
08 mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
07 mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
06 mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
05 mar 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
04 mar 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
01 mar 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
29 feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
28 feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
27 feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
26 feb 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
23 feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
22 feb 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
21 feb 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
20 feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
16 feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
15 feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
14 feb 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
13 feb 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
12 feb 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
09 feb 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
08 feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
07 feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
06 feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
05 feb 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
02 feb 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
01 feb 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
31 ene 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
30 ene 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
29 ene 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
26 ene 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
25 ene 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
24 ene 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
23 ene 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
22 ene 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
19 ene 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
18 ene 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
17 ene 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
16 ene 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
12 ene 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
11 ene 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
10 ene 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
09 ene 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
08 ene 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
05 ene 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
04 ene 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
03 ene 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
02 ene 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
29 dic 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
28 dic 2023 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
27 dic 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
26 dic 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
*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. |