Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
28 may 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
24 may 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
23 may 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
22 may 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
21 may 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
20 may 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
17 may 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
16 may 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
15 may 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
14 may 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
13 may 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
10 may 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
09 may 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
08 may 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
07 may 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
06 may 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
03 may 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
02 may 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
01 may 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
30 abr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
29 abr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
26 abr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
25 abr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
24 abr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
23 abr 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
22 abr 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
19 abr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
18 abr 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
17 abr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
16 abr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
15 abr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
12 abr 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
11 abr 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
10 abr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
09 abr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
08 abr 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
05 abr 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
04 abr 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
03 abr 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
02 abr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
01 abr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
28 mar 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
27 mar 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
26 mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
25 mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
22 mar 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
21 mar 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
20 mar 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
19 mar 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
18 mar 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
15 mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
14 mar 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
13 mar 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
12 mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
11 mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
08 mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
07 mar 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
06 mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
05 mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
04 mar 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
01 mar 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
29 feb 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
28 feb 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
27 feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
26 feb 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
23 feb 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
22 feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
21 feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
20 feb 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
16 feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
15 feb 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
14 feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
13 feb 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
12 feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
09 feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
08 feb 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
07 feb 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
06 feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
05 feb 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
02 feb 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
01 feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
31 ene 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
30 ene 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
29 ene 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
26 ene 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
25 ene 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
24 ene 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
23 ene 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
22 ene 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
19 ene 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
18 ene 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
17 ene 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
16 ene 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
12 ene 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
11 ene 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
10 ene 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
09 ene 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
08 ene 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
05 ene 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
*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. |