Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
08 may 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
07 may 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
06 may 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
03 may 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
02 may 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
01 may 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
30 abr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
29 abr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
26 abr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
25 abr 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
24 abr 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
23 abr 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
22 abr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
19 abr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
18 abr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
17 abr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
16 abr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
15 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
12 abr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
11 abr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
10 abr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
09 abr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
08 abr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
05 abr 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
04 abr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
03 abr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
02 abr 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
01 abr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
28 mar 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
27 mar 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
26 mar 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
25 mar 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
22 mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
21 mar 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
20 mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
19 mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
18 mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
15 mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
14 mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
13 mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
12 mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
11 mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
08 mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
07 mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
06 mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
05 mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
04 mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
01 mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
29 feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
28 feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
27 feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
26 feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
23 feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
22 feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
21 feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
20 feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
16 feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
15 feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
14 feb 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
13 feb 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
12 feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
09 feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
08 feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
07 feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
06 feb 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
05 feb 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
02 feb 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
01 feb 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
31 ene 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
30 ene 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
29 ene 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
26 ene 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
25 ene 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
24 ene 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
23 ene 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
22 ene 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
19 ene 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
18 ene 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
17 ene 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
16 ene 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
12 ene 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
11 ene 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
10 ene 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
09 ene 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
08 ene 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
05 ene 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
04 ene 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
03 ene 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
02 ene 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
29 dic 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
28 dic 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
27 dic 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
26 dic 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
22 dic 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
21 dic 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
20 dic 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
19 dic 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
18 dic 2023 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
15 dic 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
*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. |