Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
01 may 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
30 abr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
29 abr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
26 abr 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
25 abr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
24 abr 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
23 abr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
22 abr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
19 abr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
18 abr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
17 abr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
16 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
15 abr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
12 abr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
11 abr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
10 abr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
09 abr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
08 abr 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
05 abr 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
04 abr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
03 abr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
02 abr 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
01 abr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
28 mar 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
27 mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
26 mar 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
25 mar 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
22 mar 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
21 mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
20 mar 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
19 mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
18 mar 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
15 mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
14 mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
13 mar 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
12 mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
11 mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
08 mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
07 mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
06 mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
05 mar 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
04 mar 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
01 mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
29 feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
28 feb 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
27 feb 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
26 feb 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
23 feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
22 feb 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
21 feb 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
20 feb 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
16 feb 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
15 feb 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
14 feb 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
13 feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
12 feb 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
09 feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
08 feb 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
07 feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
06 feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
05 feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
02 feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
01 feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
31 ene 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
30 ene 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
29 ene 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
26 ene 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
25 ene 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
24 ene 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
23 ene 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
22 ene 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
19 ene 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
18 ene 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
17 ene 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
16 ene 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
12 ene 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
11 ene 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
10 ene 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
09 ene 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
08 ene 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
05 ene 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
04 ene 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
03 ene 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
02 ene 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
29 dic 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
28 dic 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
27 dic 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
26 dic 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
22 dic 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
21 dic 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
20 dic 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
19 dic 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
18 dic 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
15 dic 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
14 dic 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
14 dic 2023 | 0.134 Dividendo | |||||
14 dic 2023 | 0.171 Ganancias de capital | |||||
*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. |