Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
16 may 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
15 may 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
14 may 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
13 may 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
10 may 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
09 may 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
08 may 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
07 may 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
06 may 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
03 may 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
02 may 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
01 may 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
30 abr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
29 abr 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
26 abr 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
25 abr 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
24 abr 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
23 abr 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
22 abr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
19 abr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
18 abr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
17 abr 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
16 abr 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
15 abr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
12 abr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
11 abr 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
10 abr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
09 abr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
08 abr 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
05 abr 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
04 abr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
03 abr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
02 abr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
01 abr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
28 mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
27 mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
26 mar 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
25 mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
22 mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
21 mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
20 mar 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
19 mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
18 mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
15 mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
14 mar 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
13 mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
12 mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
11 mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
08 mar 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
07 mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
06 mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
05 mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
04 mar 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
01 mar 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
29 feb 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
28 feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
27 feb 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
26 feb 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
23 feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
22 feb 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
21 feb 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
20 feb 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
16 feb 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
15 feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
14 feb 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
13 feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
12 feb 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
09 feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
08 feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
07 feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
06 feb 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
05 feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
02 feb 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
01 feb 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
31 ene 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
30 ene 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
29 ene 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
26 ene 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
25 ene 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
24 ene 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
23 ene 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
22 ene 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
19 ene 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
18 ene 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
17 ene 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
16 ene 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
12 ene 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
11 ene 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
10 ene 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
09 ene 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
08 ene 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
05 ene 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
04 ene 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
03 ene 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
02 ene 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
29 dic 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
28 dic 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
27 dic 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
26 dic 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
*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. |