Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
02 may 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
01 may 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
30 abr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
29 abr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
26 abr 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
25 abr 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
24 abr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
23 abr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
22 abr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
19 abr 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
18 abr 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
17 abr 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
16 abr 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
15 abr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
12 abr 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
11 abr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
10 abr 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
09 abr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
08 abr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
05 abr 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
04 abr 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
03 abr 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
02 abr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
01 abr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
28 mar 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
27 mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
26 mar 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
25 mar 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
22 mar 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
21 mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
20 mar 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
19 mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
18 mar 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
15 mar 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
14 mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
13 mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
12 mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
11 mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
08 mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
07 mar 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
06 mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
05 mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
04 mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
01 mar 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
29 feb 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
28 feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
27 feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
26 feb 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
23 feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
22 feb 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
21 feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
20 feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
16 feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
15 feb 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
14 feb 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
13 feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
12 feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
09 feb 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
08 feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
07 feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
06 feb 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
05 feb 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
02 feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
01 feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
31 ene 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
30 ene 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
29 ene 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
26 ene 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
25 ene 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
24 ene 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
23 ene 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
22 ene 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
19 ene 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
18 ene 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
17 ene 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
16 ene 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
12 ene 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
11 ene 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
10 ene 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
09 ene 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
08 ene 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
05 ene 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
04 ene 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
03 ene 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
02 ene 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
29 dic 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
28 dic 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
27 dic 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
26 dic 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
22 dic 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
21 dic 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
20 dic 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
19 dic 2023 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
18 dic 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
15 dic 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
14 dic 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
13 dic 2023 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
12 dic 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
*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. |