Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
17 may 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
16 may 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
15 may 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
14 may 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
13 may 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
10 may 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
09 may 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
08 may 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
07 may 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
06 may 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
03 may 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
02 may 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
01 may 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
30 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
29 abr 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
26 abr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
25 abr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
24 abr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
23 abr 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
22 abr 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
19 abr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
18 abr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
17 abr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
16 abr 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
15 abr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
12 abr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
11 abr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
10 abr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
09 abr 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
08 abr 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
05 abr 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
04 abr 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
03 abr 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
02 abr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
01 abr 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
28 mar 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
27 mar 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
26 mar 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
25 mar 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
22 mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
21 mar 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
20 mar 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
19 mar 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
18 mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
15 mar 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
14 mar 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
13 mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
12 mar 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
11 mar 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
08 mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
07 mar 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
06 mar 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
05 mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
04 mar 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
01 mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
29 feb 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
28 feb 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
27 feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
26 feb 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
23 feb 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
22 feb 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
21 feb 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
20 feb 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
16 feb 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
15 feb 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
14 feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
13 feb 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
12 feb 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
09 feb 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
08 feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
07 feb 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
06 feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
05 feb 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
02 feb 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
01 feb 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
31 ene 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
30 ene 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
29 ene 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
26 ene 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
25 ene 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
24 ene 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
23 ene 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
22 ene 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
19 ene 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
18 ene 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
17 ene 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
16 ene 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
12 ene 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
11 ene 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
10 ene 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
09 ene 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
08 ene 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
05 ene 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
04 ene 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
03 ene 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
02 ene 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
29 dic 2023 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
28 dic 2023 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
*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. |