Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
01 may 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
30 abr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
29 abr 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
26 abr 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
25 abr 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
24 abr 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
23 abr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
22 abr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
19 abr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
18 abr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
17 abr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
16 abr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
15 abr 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
12 abr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
11 abr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
10 abr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
09 abr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
08 abr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
05 abr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
04 abr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
03 abr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
02 abr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
01 abr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
28 mar 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
27 mar 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
26 mar 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
25 mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
22 mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
21 mar 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
20 mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
19 mar 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
18 mar 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
15 mar 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
14 mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
13 mar 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
12 mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
11 mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
08 mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
07 mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
06 mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
05 mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
04 mar 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
01 mar 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
29 feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
28 feb 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
27 feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
26 feb 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
23 feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
22 feb 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
21 feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
20 feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
16 feb 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
15 feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
14 feb 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
13 feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
12 feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
09 feb 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
08 feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
07 feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
06 feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
05 feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
02 feb 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
01 feb 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
31 ene 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
30 ene 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
29 ene 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
26 ene 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
25 ene 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
24 ene 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
23 ene 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
22 ene 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
19 ene 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
18 ene 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
17 ene 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
16 ene 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
12 ene 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
11 ene 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
10 ene 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
09 ene 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
08 ene 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
05 ene 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
04 ene 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
03 ene 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
02 ene 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
29 dic 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
28 dic 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
27 dic 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
26 dic 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
22 dic 2023 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
21 dic 2023 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
21 dic 2023 | 0.407 Dividendo | |||||
20 dic 2023 | 27.53 | 27.53 | 27.53 | 27.53 | 27.12 | - |
19 dic 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 27.98 | - |
18 dic 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.58 | - |
15 dic 2023 | 28.34 | 28.34 | 28.34 | 28.34 | 27.92 | - |
14 dic 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 27.98 | - |
13 dic 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 27.76 | - |
12 dic 2023 | 27.27 | 27.27 | 27.27 | 27.27 | 26.87 | - |
*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. |