Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
25 abr 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
24 abr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
23 abr 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
22 abr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
19 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
18 abr 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
17 abr 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
16 abr 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
15 abr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
12 abr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
11 abr 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
10 abr 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
09 abr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
08 abr 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
05 abr 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
04 abr 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
03 abr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
02 abr 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
01 abr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
28 mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
27 mar 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
26 mar 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
25 mar 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
22 mar 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
21 mar 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
20 mar 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
19 mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
18 mar 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
15 mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
14 mar 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
13 mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
12 mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
11 mar 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
08 mar 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
07 mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
06 mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
05 mar 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
04 mar 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
01 mar 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
29 feb 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
28 feb 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
27 feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
26 feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
23 feb 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
22 feb 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
21 feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
20 feb 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
16 feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
15 feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
14 feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
13 feb 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
12 feb 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
09 feb 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
08 feb 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
07 feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
06 feb 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
05 feb 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
02 feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
01 feb 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
31 ene 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
30 ene 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
29 ene 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
26 ene 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
25 ene 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
24 ene 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
23 ene 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
22 ene 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
19 ene 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
18 ene 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
17 ene 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
16 ene 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
12 ene 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
11 ene 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
10 ene 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
09 ene 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
08 ene 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
05 ene 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
04 ene 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
03 ene 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
02 ene 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
29 dic 2023 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
28 dic 2023 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
27 dic 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
26 dic 2023 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
22 dic 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
21 dic 2023 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
20 dic 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
19 dic 2023 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
18 dic 2023 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
15 dic 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
14 dic 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
13 dic 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
12 dic 2023 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
11 dic 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
08 dic 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
08 dic 2023 | 0.077 Dividendo | |||||
07 dic 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.72 | - |
06 dic 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.46 | - |
05 dic 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.53 | - |
*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. |