Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
03 may 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
02 may 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
01 may 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
30 abr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
29 abr 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
26 abr 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
25 abr 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
24 abr 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
23 abr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
22 abr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
19 abr 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
18 abr 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
17 abr 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
16 abr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
15 abr 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
12 abr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
11 abr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
10 abr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
09 abr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
08 abr 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
05 abr 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
04 abr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
03 abr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
02 abr 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
01 abr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
28 mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
27 mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
26 mar 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
25 mar 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
22 mar 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
21 mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
20 mar 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
19 mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
18 mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
15 mar 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
14 mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
13 mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
12 mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
11 mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
08 mar 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
07 mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
06 mar 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
05 mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
04 mar 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
01 mar 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
29 feb 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
28 feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
27 feb 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
26 feb 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
23 feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
22 feb 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
21 feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
20 feb 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
16 feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
15 feb 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
14 feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
13 feb 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
12 feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
09 feb 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
08 feb 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
07 feb 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
06 feb 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
05 feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
02 feb 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
01 feb 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
31 ene 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
30 ene 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
29 ene 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
26 ene 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
25 ene 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
24 ene 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
23 ene 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
22 ene 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
19 ene 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
18 ene 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
17 ene 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
16 ene 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
12 ene 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
11 ene 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
10 ene 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
09 ene 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
08 ene 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
05 ene 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
04 ene 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
03 ene 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
02 ene 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
29 dic 2023 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
28 dic 2023 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
27 dic 2023 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
26 dic 2023 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
22 dic 2023 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
21 dic 2023 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
20 dic 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
19 dic 2023 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
18 dic 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
15 dic 2023 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
14 dic 2023 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
13 dic 2023 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
12 dic 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
*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. |