Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
03 may 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
02 may 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
01 may 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
30 abr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
29 abr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
26 abr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
25 abr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
24 abr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
23 abr 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
22 abr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
19 abr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
18 abr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
17 abr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
16 abr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
15 abr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
12 abr 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
11 abr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
10 abr 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
09 abr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
08 abr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
05 abr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
04 abr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
03 abr 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
02 abr 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
01 abr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
28 mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
27 mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
26 mar 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
25 mar 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
22 mar 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
21 mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
20 mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
19 mar 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
18 mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
15 mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
14 mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
13 mar 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
12 mar 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
11 mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
08 mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
07 mar 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
06 mar 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
05 mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
04 mar 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
01 mar 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
29 feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
28 feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
27 feb 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
26 feb 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
23 feb 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
22 feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
21 feb 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
20 feb 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
16 feb 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
15 feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
14 feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
13 feb 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
12 feb 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
09 feb 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
08 feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
07 feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
06 feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
05 feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
02 feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
01 feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
31 ene 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
30 ene 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
29 ene 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
26 ene 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
25 ene 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
24 ene 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
23 ene 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
22 ene 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
19 ene 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
18 ene 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
17 ene 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
16 ene 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
12 ene 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
11 ene 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
10 ene 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
09 ene 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
08 ene 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
05 ene 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
04 ene 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
03 ene 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
02 ene 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
29 dic 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
28 dic 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
27 dic 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
26 dic 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
22 dic 2023 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
21 dic 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
20 dic 2023 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
19 dic 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
18 dic 2023 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
15 dic 2023 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
14 dic 2023 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
13 dic 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
*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. |