Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | - | - | - | - | - | - |
23 abr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
22 abr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
19 abr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
18 abr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
17 abr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
16 abr 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
15 abr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
12 abr 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
11 abr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
10 abr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
09 abr 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
08 abr 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
05 abr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
04 abr 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
03 abr 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
02 abr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
01 abr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
28 mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
27 mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
26 mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
25 mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
22 mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
21 mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
20 mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
19 mar 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
18 mar 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
15 mar 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
14 mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
13 mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
12 mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
11 mar 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
08 mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
07 mar 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
06 mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
05 mar 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
04 mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
01 mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
29 feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
28 feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
27 feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
26 feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
23 feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
22 feb 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
21 feb 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
20 feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
16 feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
15 feb 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
14 feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
13 feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
12 feb 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
09 feb 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
08 feb 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
07 feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
06 feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
05 feb 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
02 feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
01 feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
31 ene 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
30 ene 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
29 ene 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
26 ene 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
25 ene 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
24 ene 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
23 ene 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
22 ene 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
19 ene 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
18 ene 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
17 ene 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
16 ene 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
12 ene 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
11 ene 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
10 ene 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
09 ene 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
08 ene 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
05 ene 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
04 ene 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
03 ene 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
02 ene 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
29 dic 2023 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
28 dic 2023 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
27 dic 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
27 dic 2023 | 0.103 Dividendo | |||||
26 dic 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 27.81 | - |
22 dic 2023 | 27.64 | 27.64 | 27.64 | 27.64 | 27.54 | - |
21 dic 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.50 | - |
20 dic 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.20 | - |
19 dic 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 27.58 | - |
18 dic 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 27.07 | - |
15 dic 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 26.83 | - |
14 dic 2023 | 27.01 | 27.01 | 27.01 | 27.01 | 26.91 | - |
13 dic 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 26.01 | - |
12 dic 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 25.50 | - |
11 dic 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.61 | - |
08 dic 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.46 | - |
07 dic 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 25.17 | - |
06 dic 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 25.05 | - |
05 dic 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.29 | - |
04 dic 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.67 | - |
01 dic 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.61 | - |
*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. |