Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
01 may 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
30 abr 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
29 abr 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
26 abr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
25 abr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
24 abr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
23 abr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
22 abr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
19 abr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
18 abr 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
17 abr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
16 abr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
15 abr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
12 abr 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
11 abr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
10 abr 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
09 abr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
08 abr 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
05 abr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
04 abr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
03 abr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
02 abr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
01 abr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
28 mar 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
27 mar 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
26 mar 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
25 mar 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
22 mar 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
21 mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
20 mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
19 mar 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
18 mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
18 mar 2024 | 0.066 Dividendo | |||||
15 mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.36 | - |
14 mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.33 | - |
13 mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.39 | - |
12 mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.39 | - |
11 mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.23 | - |
08 mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.23 | - |
07 mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.22 | - |
06 mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.97 | - |
05 mar 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.83 | - |
04 mar 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.86 | - |
01 mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.75 | - |
29 feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.61 | - |
28 feb 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.40 | - |
27 feb 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.37 | - |
26 feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.20 | - |
23 feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.27 | - |
22 feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.14 | - |
21 feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.80 | - |
20 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.74 | - |
16 feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.86 | - |
15 feb 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.98 | - |
14 feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.58 | - |
13 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.34 | - |
12 feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.70 | - |
09 feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.59 | - |
08 feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.56 | - |
07 feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.53 | - |
06 feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.41 | - |
05 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.34 | - |
02 feb 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.51 | - |
01 feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.44 | - |
31 ene 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.09 | - |
30 ene 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.49 | - |
29 ene 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.39 | - |
26 ene 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.26 | - |
25 ene 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.17 | - |
24 ene 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.92 | - |
23 ene 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.02 | - |
22 ene 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.02 | - |
19 ene 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.94 | - |
18 ene 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.61 | - |
17 ene 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.53 | - |
16 ene 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.69 | - |
12 ene 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.90 | - |
11 ene 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.86 | - |
10 ene 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.89 | - |
09 ene 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.85 | - |
08 ene 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.99 | - |
05 ene 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.73 | - |
04 ene 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.62 | - |
03 ene 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.66 | - |
02 ene 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.88 | - |
29 dic 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.78 | - |
28 dic 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.88 | - |
27 dic 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.84 | - |
26 dic 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 28.81 | - |
22 dic 2023 | 28.69 | 28.69 | 28.69 | 28.69 | 28.63 | - |
21 dic 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 28.56 | - |
20 dic 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.27 | - |
19 dic 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 28.72 | - |
18 dic 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 28.45 | - |
18 dic 2023 | 0.12 Dividendo | |||||
15 dic 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.39 | - |
14 dic 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 28.58 | - |
13 dic 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.35 | - |
*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. |