Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
30 abr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
29 abr 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
26 abr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
25 abr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
24 abr 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
23 abr 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
22 abr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
19 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
18 abr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
17 abr 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
16 abr 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
15 abr 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
12 abr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
11 abr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
10 abr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
09 abr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
08 abr 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
05 abr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
04 abr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
03 abr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
02 abr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
01 abr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
28 mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
27 mar 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
26 mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
25 mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
22 mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
21 mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
20 mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
19 mar 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
18 mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
15 mar 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
14 mar 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
13 mar 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
12 mar 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
11 mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
08 mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
07 mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
06 mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
05 mar 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
04 mar 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
01 mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
29 feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
28 feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
27 feb 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
26 feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
23 feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
22 feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
21 feb 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
20 feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
16 feb 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
15 feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
14 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
13 feb 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
12 feb 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
09 feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
08 feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
07 feb 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
06 feb 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
05 feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
02 feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
01 feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
31 ene 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
30 ene 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
29 ene 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
26 ene 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
25 ene 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
24 ene 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
23 ene 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
22 ene 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
19 ene 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
18 ene 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
17 ene 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
16 ene 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
12 ene 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
11 ene 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
10 ene 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
09 ene 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
08 ene 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
05 ene 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
04 ene 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
03 ene 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
02 ene 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
29 dic 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
28 dic 2023 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
27 dic 2023 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
26 dic 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
22 dic 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
21 dic 2023 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
20 dic 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
19 dic 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
18 dic 2023 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
15 dic 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
14 dic 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
13 dic 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
12 dic 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
11 dic 2023 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
08 dic 2023 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
07 dic 2023 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
*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. |