Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
01 may 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
30 abr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
29 abr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
26 abr 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
25 abr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
24 abr 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
23 abr 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
22 abr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
19 abr 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
18 abr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
17 abr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
16 abr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
15 abr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
12 abr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
11 abr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
10 abr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
09 abr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
08 abr 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
05 abr 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
04 abr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
03 abr 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
02 abr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
01 abr 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
28 mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
27 mar 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
26 mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
25 mar 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
22 mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
21 mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
20 mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
19 mar 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
18 mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
15 mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
14 mar 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
13 mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
12 mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
11 mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
08 mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
07 mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
06 mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
05 mar 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
04 mar 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
01 mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
29 feb 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
28 feb 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
27 feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
26 feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
23 feb 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
22 feb 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
21 feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
20 feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
16 feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
15 feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
14 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
13 feb 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
12 feb 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
09 feb 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
08 feb 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
07 feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
06 feb 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
05 feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
02 feb 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
01 feb 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
31 ene 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
30 ene 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
29 ene 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
26 ene 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
25 ene 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
24 ene 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
23 ene 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
22 ene 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
19 ene 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
18 ene 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
17 ene 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
16 ene 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
12 ene 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
11 ene 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
10 ene 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
09 ene 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
08 ene 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
05 ene 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
04 ene 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
03 ene 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
02 ene 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
29 dic 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
28 dic 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
27 dic 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
26 dic 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
22 dic 2023 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
21 dic 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
20 dic 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
19 dic 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
18 dic 2023 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
15 dic 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
14 dic 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
13 dic 2023 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
12 dic 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
11 dic 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
*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. |