Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
01 may 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
30 abr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
29 abr 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
26 abr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
25 abr 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
24 abr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
23 abr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
22 abr 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
19 abr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
18 abr 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
17 abr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
16 abr 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
15 abr 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
12 abr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
11 abr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
10 abr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
09 abr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
08 abr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
05 abr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
04 abr 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
03 abr 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
02 abr 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
01 abr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
28 mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
27 mar 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
26 mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
25 mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
22 mar 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
21 mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
20 mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
19 mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
18 mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
15 mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
14 mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
13 mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
12 mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
11 mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
08 mar 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
07 mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
06 mar 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
05 mar 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
04 mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
01 mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
29 feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
28 feb 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
27 feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
26 feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
23 feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
22 feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
21 feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
20 feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
16 feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
15 feb 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
14 feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
13 feb 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
12 feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
09 feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
08 feb 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
07 feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
06 feb 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
05 feb 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
02 feb 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
01 feb 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
31 ene 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
30 ene 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
29 ene 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
26 ene 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
25 ene 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
24 ene 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
23 ene 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
22 ene 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
19 ene 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
18 ene 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
17 ene 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
16 ene 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
12 ene 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
11 ene 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
10 ene 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
09 ene 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
08 ene 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
05 ene 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
04 ene 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
03 ene 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
02 ene 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
29 dic 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
28 dic 2023 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
27 dic 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
27 dic 2023 | 0.013 Dividendo | |||||
26 dic 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.41 | - |
22 dic 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 30.33 | - |
21 dic 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 30.26 | - |
20 dic 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.89 | - |
19 dic 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 30.07 | - |
18 dic 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 29.81 | - |
15 dic 2023 | 29.88 | 29.88 | 29.88 | 29.88 | 29.87 | - |
14 dic 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 30.06 | - |
13 dic 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 29.61 | - |
12 dic 2023 | 29.21 | 29.21 | 29.21 | 29.21 | 29.20 | - |
*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. |