Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
01 may 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
30 abr 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
29 abr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
26 abr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
25 abr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
24 abr 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
23 abr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
22 abr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
19 abr 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
18 abr 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
17 abr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
16 abr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
15 abr 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
12 abr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
11 abr 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
10 abr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
09 abr 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
08 abr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
05 abr 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
04 abr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
03 abr 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
02 abr 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
01 abr 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
28 mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
27 mar 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
26 mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
25 mar 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
22 mar 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
21 mar 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
20 mar 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
19 mar 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
18 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
15 mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
14 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
13 mar 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
12 mar 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
11 mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
08 mar 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
07 mar 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
06 mar 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
05 mar 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
04 mar 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
01 mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
29 feb 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
28 feb 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
27 feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
26 feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
23 feb 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
22 feb 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
21 feb 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
20 feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
16 feb 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
15 feb 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
14 feb 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
13 feb 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
12 feb 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
09 feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
08 feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
07 feb 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
06 feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
05 feb 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
02 feb 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
01 feb 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
31 ene 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
30 ene 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
29 ene 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
26 ene 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
25 ene 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
24 ene 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
23 ene 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
22 ene 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
19 ene 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
18 ene 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
17 ene 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
16 ene 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
12 ene 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
11 ene 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
10 ene 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
09 ene 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
08 ene 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
05 ene 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
04 ene 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
03 ene 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
02 ene 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
29 dic 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
28 dic 2023 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
27 dic 2023 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
26 dic 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
22 dic 2023 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
21 dic 2023 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
20 dic 2023 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
19 dic 2023 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
18 dic 2023 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
15 dic 2023 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
14 dic 2023 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
13 dic 2023 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
12 dic 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
11 dic 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
*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. |