Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
16 may 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
15 may 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
14 may 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
13 may 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
10 may 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
09 may 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
08 may 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
07 may 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
06 may 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
03 may 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
02 may 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
01 may 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
30 abr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
29 abr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
26 abr 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
25 abr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
24 abr 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
23 abr 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
22 abr 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
19 abr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
18 abr 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
17 abr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
16 abr 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
15 abr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
12 abr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
11 abr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
10 abr 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
09 abr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
08 abr 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
05 abr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
04 abr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
03 abr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
02 abr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
01 abr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
28 mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
27 mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
26 mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
25 mar 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
22 mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
21 mar 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
20 mar 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
19 mar 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
18 mar 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
15 mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
14 mar 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
13 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
12 mar 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
11 mar 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
08 mar 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
07 mar 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
06 mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
05 mar 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
04 mar 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
01 mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
29 feb 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
28 feb 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
27 feb 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
26 feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
23 feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
22 feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
21 feb 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
20 feb 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
16 feb 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
15 feb 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
14 feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
13 feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
12 feb 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
09 feb 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
08 feb 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
07 feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
06 feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
05 feb 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
02 feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
01 feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
31 ene 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
30 ene 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
29 ene 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
26 ene 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
25 ene 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
24 ene 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
23 ene 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
22 ene 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
19 ene 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
18 ene 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
17 ene 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
16 ene 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
12 ene 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
11 ene 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
10 ene 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
09 ene 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
08 ene 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
05 ene 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
04 ene 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
03 ene 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
02 ene 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
29 dic 2023 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
28 dic 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
27 dic 2023 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
26 dic 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
*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. |