Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
30 may 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
29 may 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
28 may 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
24 may 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
23 may 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
22 may 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
21 may 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
20 may 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
17 may 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
16 may 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
15 may 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
14 may 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
13 may 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
10 may 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
09 may 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
08 may 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
07 may 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
06 may 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
03 may 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
02 may 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
01 may 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
30 abr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
29 abr 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
26 abr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
25 abr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
24 abr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
23 abr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
22 abr 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
19 abr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
18 abr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
17 abr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
16 abr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
15 abr 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
12 abr 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
11 abr 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
10 abr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
09 abr 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
08 abr 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
05 abr 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
04 abr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
03 abr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
02 abr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
01 abr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
28 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
27 mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
26 mar 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
25 mar 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
22 mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
21 mar 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
20 mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
19 mar 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
18 mar 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
15 mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
14 mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
13 mar 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
12 mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
11 mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
08 mar 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
07 mar 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
06 mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
05 mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
04 mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
01 mar 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
29 feb 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
28 feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
27 feb 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
26 feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
23 feb 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
22 feb 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
21 feb 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
20 feb 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
16 feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
15 feb 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
14 feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
13 feb 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
12 feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
09 feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
08 feb 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
07 feb 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
06 feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
05 feb 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
02 feb 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
01 feb 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
31 ene 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
30 ene 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
29 ene 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
26 ene 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
25 ene 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
24 ene 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
23 ene 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
22 ene 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
19 ene 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
18 ene 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
17 ene 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
16 ene 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
12 ene 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
11 ene 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
10 ene 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
09 ene 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
*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. |