Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
30 abr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
29 abr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
26 abr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
25 abr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
24 abr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
23 abr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
22 abr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
19 abr 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
18 abr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
17 abr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
16 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
15 abr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
12 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
11 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
10 abr 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
09 abr 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
08 abr 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
05 abr 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
04 abr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
03 abr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
02 abr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
01 abr 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
28 mar 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
27 mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
26 mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
25 mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
22 mar 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
21 mar 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
20 mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
19 mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
18 mar 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
15 mar 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
14 mar 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
13 mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
12 mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
11 mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
08 mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
07 mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
06 mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
05 mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
04 mar 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
01 mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
29 feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
28 feb 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
27 feb 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
26 feb 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
23 feb 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
22 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
21 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
20 feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
16 feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
15 feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
14 feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
13 feb 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
12 feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
09 feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
08 feb 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
07 feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
06 feb 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
05 feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
02 feb 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
01 feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
31 ene 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
30 ene 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
29 ene 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
26 ene 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
25 ene 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
24 ene 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
23 ene 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
22 ene 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
19 ene 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
18 ene 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
17 ene 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
16 ene 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
12 ene 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
11 ene 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
10 ene 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
09 ene 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
08 ene 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
05 ene 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
04 ene 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
03 ene 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
02 ene 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
29 dic 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
28 dic 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
27 dic 2023 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
26 dic 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
22 dic 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
21 dic 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
20 dic 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
19 dic 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
18 dic 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
15 dic 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
14 dic 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
14 dic 2023 | 0.035 Dividendo | |||||
14 dic 2023 | 0.171 Ganancias de capital | |||||
13 dic 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.44 | - |
12 dic 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 27.61 | - |
11 dic 2023 | 27.79 | 27.79 | 27.79 | 27.79 | 27.59 | - |
*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. |