Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
01 may 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
30 abr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
29 abr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
26 abr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
25 abr 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
24 abr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
23 abr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
22 abr 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
19 abr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
18 abr 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
17 abr 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
16 abr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
15 abr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
12 abr 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
11 abr 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
10 abr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
09 abr 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
08 abr 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
05 abr 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
04 abr 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
03 abr 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
02 abr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
01 abr 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
28 mar 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
27 mar 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
26 mar 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
25 mar 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
22 mar 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
21 mar 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
20 mar 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
19 mar 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
18 mar 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
15 mar 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
14 mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
13 mar 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
12 mar 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
11 mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
08 mar 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
07 mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
06 mar 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
05 mar 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
04 mar 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
01 mar 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
29 feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
28 feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
27 feb 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
26 feb 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
23 feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
22 feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
21 feb 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
20 feb 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
16 feb 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
15 feb 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
14 feb 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
13 feb 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
12 feb 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
09 feb 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
08 feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
07 feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
06 feb 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
05 feb 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
02 feb 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
01 feb 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
31 ene 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
30 ene 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
29 ene 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
26 ene 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
25 ene 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
24 ene 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
23 ene 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
22 ene 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
19 ene 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
18 ene 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
17 ene 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
16 ene 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
12 ene 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
11 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
10 ene 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
09 ene 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
08 ene 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
05 ene 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
04 ene 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
03 ene 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
02 ene 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
29 dic 2023 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
28 dic 2023 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
27 dic 2023 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
26 dic 2023 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
22 dic 2023 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
21 dic 2023 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
20 dic 2023 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
19 dic 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
18 dic 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
15 dic 2023 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
14 dic 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
13 dic 2023 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
12 dic 2023 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
11 dic 2023 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
*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. |