Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 100 |
01 may 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
30 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
29 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
26 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
25 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
24 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
23 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
22 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
19 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1,400 |
18 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
17 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
16 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
15 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
12 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
11 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
10 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
09 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
08 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
05 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
04 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
03 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
02 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
01 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
28 mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
27 mar 2024 | 29.50 | 29.50 | 29.33 | 29.33 | 29.33 | 600 |
26 mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
25 mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
22 mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 400 |
22 mar 2024 | 1.092 Dividendo | |||||
21 mar 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 29.20 | 300 |
20 mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.73 | - |
19 mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.73 | - |
18 mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.73 | - |
15 mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.73 | - |
14 mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.73 | - |
13 mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.73 | - |
12 mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.73 | 400 |
11 mar 2024 | 29.70 | 29.80 | 29.70 | 29.80 | 28.73 | 600 |
08 mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 28.83 | - |
07 mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 28.83 | - |
06 mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 28.83 | - |
05 mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 28.83 | - |
04 mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 28.83 | - |
01 mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 28.83 | - |
29 feb 2024 | 29.92 | 29.92 | 29.91 | 29.91 | 28.83 | 200 |
28 feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.38 | - |
27 feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.38 | - |
26 feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.38 | - |
23 feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.38 | - |
22 feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.38 | - |
21 feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.38 | - |
20 feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.38 | - |
16 feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.38 | - |
15 feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.38 | - |
14 feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.38 | 200 |
13 feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 26.85 | - |
12 feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 26.85 | - |
09 feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 26.85 | - |
08 feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 26.85 | 1,200 |
07 feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.16 | - |
06 feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.16 | - |
05 feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.16 | 500 |
02 feb 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 26.87 | - |
01 feb 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 26.87 | - |
31 ene 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 26.87 | - |
30 ene 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 26.87 | 500 |
29 ene 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.14 | - |
26 ene 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.14 | - |
25 ene 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.14 | 400 |
24 ene 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
23 ene 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
22 ene 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
19 ene 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
18 ene 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
17 ene 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
16 ene 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
12 ene 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
11 ene 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
10 ene 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
09 ene 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
08 ene 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
05 ene 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
04 ene 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
03 ene 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
02 ene 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
29 dic 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | 300 |
28 dic 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 25.93 | - |
27 dic 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 25.93 | - |
26 dic 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 25.93 | - |
22 dic 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 25.93 | - |
21 dic 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 25.93 | - |
20 dic 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 25.93 | - |
19 dic 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 25.93 | 200 |
18 dic 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 24.89 | - |
15 dic 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 24.89 | - |
14 dic 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 24.89 | 500 |
13 dic 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 24.53 | - |
12 dic 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 24.53 | - |
11 dic 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 24.53 | - |
*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. |