Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
27 mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
26 mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
25 mar 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
22 mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
21 mar 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
20 mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
19 mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
18 mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
15 mar 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
14 mar 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
13 mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
12 mar 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
11 mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
08 mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
07 mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
06 mar 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
05 mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
04 mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
01 mar 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
29 feb 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
28 feb 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
27 feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
26 feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
23 feb 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
22 feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
21 feb 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
20 feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
16 feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
15 feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
14 feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
13 feb 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
12 feb 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
09 feb 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
08 feb 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
07 feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
06 feb 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
05 feb 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
02 feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
01 feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
31 ene 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
30 ene 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
29 ene 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
26 ene 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
25 ene 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
24 ene 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
23 ene 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
22 ene 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
19 ene 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
18 ene 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
17 ene 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
16 ene 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
12 ene 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
11 ene 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
10 ene 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
09 ene 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
08 ene 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
05 ene 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
04 ene 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
03 ene 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
02 ene 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
29 dic 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
28 dic 2023 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
27 dic 2023 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
26 dic 2023 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
22 dic 2023 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
21 dic 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
20 dic 2023 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
19 dic 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
18 dic 2023 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
15 dic 2023 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
14 dic 2023 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
13 dic 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
12 dic 2023 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
11 dic 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
08 dic 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
07 dic 2023 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
06 dic 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
05 dic 2023 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
04 dic 2023 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
01 dic 2023 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
30 nov 2023 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
29 nov 2023 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
28 nov 2023 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
27 nov 2023 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
24 nov 2023 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
22 nov 2023 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
21 nov 2023 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
20 nov 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
17 nov 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
16 nov 2023 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
15 nov 2023 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
14 nov 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
13 nov 2023 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
10 nov 2023 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
09 nov 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
08 nov 2023 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
07 nov 2023 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
06 nov 2023 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
03 nov 2023 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
*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. |