Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
29 abr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
26 abr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
25 abr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
24 abr 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
23 abr 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
22 abr 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
19 abr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
18 abr 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
17 abr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
16 abr 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
15 abr 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
12 abr 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
11 abr 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
10 abr 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
09 abr 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
08 abr 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
05 abr 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
04 abr 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
03 abr 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
02 abr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
01 abr 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
28 mar 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
27 mar 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
26 mar 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
25 mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
22 mar 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
21 mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
20 mar 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
19 mar 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
18 mar 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
15 mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
14 mar 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
13 mar 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
12 mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
11 mar 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
08 mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
07 mar 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
06 mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
05 mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
04 mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
01 mar 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
29 feb 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
28 feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
27 feb 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
26 feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
23 feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
22 feb 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
21 feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
20 feb 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
16 feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
15 feb 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
14 feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
13 feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
12 feb 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
09 feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
08 feb 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
07 feb 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
06 feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
05 feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
02 feb 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
01 feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
31 ene 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
30 ene 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
29 ene 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
26 ene 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
25 ene 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
24 ene 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
23 ene 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
22 ene 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
19 ene 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
18 ene 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
17 ene 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
16 ene 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
12 ene 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
11 ene 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
10 ene 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
09 ene 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
08 ene 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
05 ene 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
04 ene 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
03 ene 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
02 ene 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
29 dic 2023 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
28 dic 2023 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
27 dic 2023 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
26 dic 2023 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
22 dic 2023 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
21 dic 2023 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
20 dic 2023 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
19 dic 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
18 dic 2023 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
15 dic 2023 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
14 dic 2023 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
13 dic 2023 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
12 dic 2023 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
11 dic 2023 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
08 dic 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
07 dic 2023 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
*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. |