Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
21 may 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
20 may 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
17 may 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
16 may 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
15 may 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
14 may 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
13 may 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
10 may 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
09 may 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
08 may 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
07 may 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
06 may 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
03 may 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
02 may 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
01 may 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
30 abr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
29 abr 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
26 abr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
25 abr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
24 abr 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
23 abr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
22 abr 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
19 abr 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
18 abr 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
17 abr 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
16 abr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
15 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
12 abr 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
11 abr 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
10 abr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
09 abr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
08 abr 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
05 abr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
04 abr 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
03 abr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
02 abr 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
01 abr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
28 mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
27 mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
26 mar 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
25 mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
22 mar 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
21 mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
20 mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
19 mar 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
18 mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
15 mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
14 mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
13 mar 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
12 mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
11 mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
08 mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
07 mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
06 mar 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
05 mar 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
04 mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
01 mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
29 feb 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
28 feb 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
27 feb 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
26 feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
23 feb 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
22 feb 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
21 feb 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
20 feb 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
16 feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
15 feb 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
14 feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
13 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
12 feb 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
09 feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
08 feb 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
07 feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
06 feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
05 feb 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
02 feb 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
01 feb 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
31 ene 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
30 ene 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
29 ene 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
26 ene 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
25 ene 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
24 ene 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
23 ene 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
22 ene 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
19 ene 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
18 ene 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
17 ene 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
16 ene 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
12 ene 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
11 ene 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
10 ene 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
09 ene 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
08 ene 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
05 ene 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
04 ene 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
03 ene 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
02 ene 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
29 dic 2023 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
*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. |