Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
30 abr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
29 abr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
26 abr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
25 abr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
24 abr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
23 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
22 abr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
19 abr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
18 abr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
17 abr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
16 abr 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
15 abr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
12 abr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
11 abr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
10 abr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
09 abr 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
08 abr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
05 abr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
04 abr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
03 abr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
02 abr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
01 abr 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
28 mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
27 mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
26 mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
25 mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
22 mar 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
21 mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
20 mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
19 mar 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
18 mar 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
15 mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
14 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
13 mar 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
12 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
11 mar 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
08 mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
07 mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
06 mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
05 mar 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
04 mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
01 mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
29 feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
28 feb 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
27 feb 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
26 feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
23 feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
22 feb 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
21 feb 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
20 feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
16 feb 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
15 feb 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
14 feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
13 feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
12 feb 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
09 feb 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
08 feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
07 feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
06 feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
05 feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
02 feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
01 feb 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
31 ene 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
30 ene 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
29 ene 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
26 ene 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
25 ene 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
24 ene 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
23 ene 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
22 ene 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
19 ene 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
18 ene 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
17 ene 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
16 ene 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
12 ene 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
11 ene 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
10 ene 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
09 ene 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
08 ene 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
05 ene 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
04 ene 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
03 ene 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
02 ene 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
29 dic 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
28 dic 2023 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
28 dic 2023 | 0.334 Dividendo | |||||
27 dic 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.42 | - |
26 dic 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.42 | - |
22 dic 2023 | 29.41 | 29.41 | 29.41 | 29.41 | 29.08 | - |
21 dic 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 28.83 | - |
20 dic 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.49 | - |
19 dic 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 28.91 | - |
18 dic 2023 | 28.77 | 28.77 | 28.77 | 28.77 | 28.45 | - |
15 dic 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 28.41 | - |
14 dic 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 28.69 | - |
13 dic 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 28.06 | - |
12 dic 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.19 | - |
11 dic 2023 | 27.58 | 27.58 | 27.58 | 27.58 | 27.27 | - |
08 dic 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.24 | - |
*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. |