Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
01 may 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
30 abr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
29 abr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
26 abr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
25 abr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
24 abr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
23 abr 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
22 abr 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
19 abr 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
18 abr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
17 abr 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
16 abr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
15 abr 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
12 abr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
11 abr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
10 abr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
09 abr 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
08 abr 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
05 abr 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
04 abr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
03 abr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
02 abr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
01 abr 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
28 mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
27 mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
26 mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
25 mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
22 mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
21 mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
20 mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
19 mar 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
18 mar 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
15 mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
14 mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
13 mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
12 mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
11 mar 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
08 mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
07 mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
06 mar 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
05 mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
04 mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
01 mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
29 feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
28 feb 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
27 feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
26 feb 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
23 feb 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
22 feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
21 feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
20 feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
16 feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
15 feb 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
14 feb 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
13 feb 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
12 feb 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
09 feb 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
08 feb 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
07 feb 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
06 feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
05 feb 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
02 feb 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
01 feb 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
31 ene 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
30 ene 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
29 ene 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
26 ene 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
25 ene 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
24 ene 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
23 ene 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
22 ene 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
19 ene 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
18 ene 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
17 ene 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
16 ene 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
12 ene 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
11 ene 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
10 ene 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
09 ene 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
08 ene 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
05 ene 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
04 ene 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
03 ene 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
02 ene 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
29 dic 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
28 dic 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
27 dic 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
26 dic 2023 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
22 dic 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
21 dic 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
20 dic 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
19 dic 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
18 dic 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
15 dic 2023 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
15 dic 2023 | 0.017 Dividendo | |||||
15 dic 2023 | 1.474 Ganancias de capital | |||||
14 dic 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 30.85 | - |
*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. |