Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
30 abr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
29 abr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
26 abr 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
25 abr 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
24 abr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
23 abr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
22 abr 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
19 abr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
18 abr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
17 abr 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
16 abr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
15 abr 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
12 abr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
11 abr 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
10 abr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
09 abr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
08 abr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
05 abr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
04 abr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
03 abr 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
02 abr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
01 abr 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
28 mar 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
27 mar 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
26 mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
25 mar 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
22 mar 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
21 mar 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
20 mar 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
19 mar 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
18 mar 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
18 mar 2024 | 0.084 Dividendo | |||||
15 mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.38 | - |
14 mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.35 | - |
13 mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.41 | - |
12 mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.41 | - |
11 mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.25 | - |
08 mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.25 | - |
07 mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.23 | - |
06 mar 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.98 | - |
05 mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.83 | - |
04 mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.87 | - |
01 mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.75 | - |
29 feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.61 | - |
28 feb 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.41 | - |
27 feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.37 | - |
26 feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.21 | - |
23 feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.27 | - |
22 feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.14 | - |
21 feb 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.80 | - |
20 feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.74 | - |
16 feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.86 | - |
15 feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.98 | - |
14 feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.58 | - |
13 feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.34 | - |
12 feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.70 | - |
09 feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.59 | - |
08 feb 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.55 | - |
07 feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.53 | - |
06 feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.40 | - |
05 feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.34 | - |
02 feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.51 | - |
01 feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.43 | - |
31 ene 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.09 | - |
30 ene 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.48 | - |
29 ene 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.39 | - |
26 ene 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.25 | - |
25 ene 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.16 | - |
24 ene 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.92 | - |
23 ene 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.01 | - |
22 ene 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.01 | - |
19 ene 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.94 | - |
18 ene 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.60 | - |
17 ene 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.53 | - |
16 ene 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.68 | - |
12 ene 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.89 | - |
11 ene 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.86 | - |
10 ene 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.88 | - |
09 ene 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.85 | - |
08 ene 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 28.98 | - |
05 ene 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.72 | - |
04 ene 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.61 | - |
03 ene 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.65 | - |
02 ene 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.87 | - |
29 dic 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.78 | - |
28 dic 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.87 | - |
27 dic 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.83 | - |
26 dic 2023 | 28.88 | 28.88 | 28.88 | 28.88 | 28.80 | - |
22 dic 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 28.62 | - |
21 dic 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 28.55 | - |
20 dic 2023 | 28.34 | 28.34 | 28.34 | 28.34 | 28.26 | - |
19 dic 2023 | 28.79 | 28.79 | 28.79 | 28.79 | 28.71 | - |
18 dic 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 28.44 | - |
18 dic 2023 | 0.135 Dividendo | |||||
15 dic 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.39 | - |
14 dic 2023 | 28.79 | 28.79 | 28.79 | 28.79 | 28.58 | - |
13 dic 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 28.35 | - |
12 dic 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.78 | - |
*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. |