Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
16 may 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
15 may 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
14 may 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
13 may 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
10 may 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
09 may 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
08 may 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
07 may 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
06 may 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
03 may 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
02 may 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
01 may 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
30 abr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
29 abr 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
26 abr 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
25 abr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
24 abr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
23 abr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
22 abr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
19 abr 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
18 abr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
17 abr 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
16 abr 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
15 abr 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
12 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
11 abr 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
10 abr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
09 abr 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
08 abr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
05 abr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
04 abr 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
03 abr 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
02 abr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
01 abr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
28 mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
27 mar 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
26 mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
25 mar 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
22 mar 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
21 mar 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
20 mar 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
19 mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
18 mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
15 mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
14 mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
13 mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
12 mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
11 mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
08 mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
07 mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
06 mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
05 mar 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
04 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
01 mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
29 feb 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
28 feb 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
27 feb 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
26 feb 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
23 feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
22 feb 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
21 feb 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
20 feb 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
16 feb 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
15 feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
14 feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
13 feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
12 feb 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
09 feb 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
08 feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
07 feb 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
06 feb 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
05 feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
02 feb 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
01 feb 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
31 ene 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
30 ene 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
29 ene 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
26 ene 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
25 ene 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
24 ene 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
23 ene 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
22 ene 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
19 ene 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
18 ene 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
17 ene 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
16 ene 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
12 ene 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
11 ene 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
10 ene 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
09 ene 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
08 ene 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
05 ene 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
04 ene 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
03 ene 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
02 ene 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
29 dic 2023 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
28 dic 2023 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
27 dic 2023 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
26 dic 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
*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. |