Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
30 abr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
29 abr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
26 abr 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
25 abr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
24 abr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
23 abr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
22 abr 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
19 abr 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
18 abr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
17 abr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
16 abr 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
15 abr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
12 abr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
11 abr 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
10 abr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
09 abr 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
08 abr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
05 abr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
04 abr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
03 abr 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
02 abr 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
01 abr 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
28 mar 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
27 mar 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
26 mar 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
25 mar 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
22 mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
21 mar 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
20 mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
19 mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
18 mar 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
15 mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
14 mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
13 mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
12 mar 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
11 mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
08 mar 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
07 mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
06 mar 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
05 mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
04 mar 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
01 mar 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
29 feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
28 feb 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
27 feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
26 feb 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
23 feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
22 feb 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
21 feb 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
20 feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
16 feb 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
15 feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
14 feb 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
13 feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
12 feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
09 feb 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
08 feb 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
07 feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
06 feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
05 feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
02 feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
01 feb 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
31 ene 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
30 ene 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
29 ene 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
26 ene 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
25 ene 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
24 ene 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
23 ene 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
22 ene 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
19 ene 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
18 ene 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
17 ene 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
16 ene 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
12 ene 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
11 ene 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
10 ene 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
09 ene 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
08 ene 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
05 ene 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
04 ene 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
03 ene 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
02 ene 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
29 dic 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
28 dic 2023 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
27 dic 2023 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
26 dic 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
22 dic 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
21 dic 2023 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
20 dic 2023 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
19 dic 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
18 dic 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
15 dic 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
14 dic 2023 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
13 dic 2023 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
12 dic 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
11 dic 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
08 dic 2023 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
*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. |