Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
13 may 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
10 may 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
09 may 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
08 may 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
07 may 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
06 may 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
03 may 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
02 may 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
01 may 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
30 abr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
29 abr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
26 abr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
25 abr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
24 abr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
23 abr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
22 abr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
19 abr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
18 abr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
17 abr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
16 abr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
15 abr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
12 abr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
11 abr 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
10 abr 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
09 abr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
08 abr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
05 abr 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
04 abr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
03 abr 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
02 abr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
01 abr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
28 mar 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
27 mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
26 mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
25 mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
22 mar 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
21 mar 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
20 mar 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
19 mar 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
18 mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
15 mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
14 mar 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
13 mar 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
12 mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
11 mar 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
08 mar 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
07 mar 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
06 mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
05 mar 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
04 mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
01 mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
29 feb 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
28 feb 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
27 feb 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
26 feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
23 feb 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
22 feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
21 feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
20 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
16 feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
15 feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
14 feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
13 feb 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
12 feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
09 feb 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
08 feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
07 feb 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
06 feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
05 feb 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
02 feb 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
01 feb 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
31 ene 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
30 ene 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
29 ene 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
26 ene 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
25 ene 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
24 ene 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
23 ene 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
22 ene 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
19 ene 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
18 ene 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
17 ene 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
16 ene 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
12 ene 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
11 ene 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
10 ene 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
09 ene 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
08 ene 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
05 ene 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
04 ene 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
03 ene 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
02 ene 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
29 dic 2023 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
28 dic 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
27 dic 2023 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
26 dic 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
22 dic 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
21 dic 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
*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. |