Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
16 may 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
15 may 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
14 may 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
13 may 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
10 may 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
09 may 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
08 may 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
07 may 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
06 may 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
03 may 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
02 may 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
01 may 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
30 abr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
29 abr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
26 abr 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
25 abr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
24 abr 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
23 abr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
22 abr 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
19 abr 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
18 abr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
17 abr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
16 abr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
15 abr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
12 abr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
11 abr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
10 abr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
09 abr 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
08 abr 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
05 abr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
04 abr 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
03 abr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
02 abr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
01 abr 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
28 mar 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
27 mar 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
26 mar 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
25 mar 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
22 mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
21 mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
20 mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
19 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
18 mar 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
15 mar 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
14 mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
13 mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
12 mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
11 mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
08 mar 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
07 mar 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
06 mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
05 mar 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
04 mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
01 mar 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
29 feb 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
28 feb 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
27 feb 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
26 feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
23 feb 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
22 feb 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
21 feb 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
20 feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
16 feb 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
15 feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
14 feb 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
13 feb 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
12 feb 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
09 feb 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
08 feb 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
07 feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
06 feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
05 feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
02 feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
01 feb 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
31 ene 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
30 ene 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
29 ene 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
26 ene 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
25 ene 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
24 ene 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
23 ene 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
22 ene 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
19 ene 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
18 ene 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
17 ene 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
16 ene 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
12 ene 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
11 ene 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
10 ene 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
09 ene 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
08 ene 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
05 ene 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
04 ene 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
03 ene 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
02 ene 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
29 dic 2023 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
28 dic 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
27 dic 2023 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
26 dic 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
*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. |