Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
25 abr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
24 abr 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
23 abr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
22 abr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
19 abr 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
18 abr 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
17 abr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
16 abr 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
15 abr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
12 abr 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
11 abr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
10 abr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
09 abr 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
08 abr 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
05 abr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
04 abr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
03 abr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
02 abr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
01 abr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
28 mar 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
27 mar 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
26 mar 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
25 mar 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
22 mar 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
21 mar 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
20 mar 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
19 mar 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
18 mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
15 mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
14 mar 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
13 mar 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
12 mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
11 mar 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
08 mar 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
07 mar 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
06 mar 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
05 mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
04 mar 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
01 mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
29 feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
28 feb 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
27 feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
26 feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
23 feb 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
22 feb 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
21 feb 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
20 feb 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
16 feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
15 feb 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
14 feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
13 feb 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
12 feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
09 feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
08 feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
07 feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
06 feb 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
05 feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
02 feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
01 feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
31 ene 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
30 ene 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
29 ene 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
26 ene 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
25 ene 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
24 ene 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
23 ene 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
22 ene 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
19 ene 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
18 ene 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
17 ene 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
16 ene 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
12 ene 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
11 ene 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
10 ene 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
09 ene 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
08 ene 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
05 ene 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
04 ene 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
03 ene 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
02 ene 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
29 dic 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
28 dic 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
27 dic 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
26 dic 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
22 dic 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
21 dic 2023 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
20 dic 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
19 dic 2023 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
18 dic 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
15 dic 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
15 dic 2023 | 0 Dividendo | |||||
15 dic 2023 | 0.95 Ganancias de capital | |||||
14 dic 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 27.96 | - |
13 dic 2023 | 28.82 | 28.82 | 28.82 | 28.82 | 27.87 | - |
12 dic 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 27.62 | - |
11 dic 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 27.45 | - |
08 dic 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 27.39 | - |
07 dic 2023 | 28.13 | 28.13 | 28.13 | 28.13 | 27.21 | - |
06 dic 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 26.94 | - |
*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. |