Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
30 abr 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
29 abr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
26 abr 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
25 abr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
24 abr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
23 abr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
22 abr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
19 abr 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
18 abr 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
17 abr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
16 abr 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
15 abr 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
12 abr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
11 abr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
10 abr 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
09 abr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
08 abr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
05 abr 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
04 abr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
03 abr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
02 abr 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
01 abr 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
28 mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
27 mar 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
26 mar 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
25 mar 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
22 mar 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
21 mar 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
20 mar 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
19 mar 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
18 mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
15 mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
14 mar 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
13 mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
12 mar 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
11 mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
08 mar 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
07 mar 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
06 mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
05 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
04 mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
01 mar 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
29 feb 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
28 feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
27 feb 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
26 feb 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
23 feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
22 feb 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
21 feb 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
20 feb 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
16 feb 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
15 feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
14 feb 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
13 feb 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
12 feb 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
09 feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
08 feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
07 feb 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
06 feb 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
05 feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
02 feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
01 feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
31 ene 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
30 ene 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
29 ene 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
26 ene 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
25 ene 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
24 ene 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
23 ene 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
22 ene 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
19 ene 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
18 ene 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
17 ene 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
16 ene 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
12 ene 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
11 ene 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
10 ene 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
09 ene 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
08 ene 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
05 ene 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
04 ene 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
03 ene 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
02 ene 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
29 dic 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
28 dic 2023 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
27 dic 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
27 dic 2023 | 0.184 Dividendo | |||||
26 dic 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.02 | - |
22 dic 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.73 | - |
21 dic 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 28.69 | - |
20 dic 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.39 | - |
19 dic 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.78 | - |
18 dic 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 28.24 | - |
15 dic 2023 | 28.17 | 28.17 | 28.17 | 28.17 | 27.99 | - |
14 dic 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 28.07 | - |
13 dic 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 27.14 | - |
12 dic 2023 | 26.77 | 26.77 | 26.77 | 26.77 | 26.60 | - |
11 dic 2023 | 26.89 | 26.89 | 26.89 | 26.89 | 26.72 | - |
*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. |