Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
01 may 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
30 abr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
29 abr 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
26 abr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
25 abr 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
24 abr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
23 abr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
22 abr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
19 abr 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
18 abr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
17 abr 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
16 abr 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
15 abr 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
12 abr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
11 abr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
10 abr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
09 abr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
08 abr 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
05 abr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
04 abr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
03 abr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
02 abr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
01 abr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
28 mar 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
27 mar 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
26 mar 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
25 mar 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
22 mar 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
21 mar 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
20 mar 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
19 mar 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
18 mar 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
15 mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
14 mar 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
13 mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
12 mar 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
11 mar 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
08 mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
07 mar 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
06 mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
05 mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
04 mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
01 mar 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
29 feb 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
28 feb 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
27 feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
26 feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
23 feb 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
22 feb 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
21 feb 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
20 feb 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
16 feb 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
15 feb 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
14 feb 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
13 feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
12 feb 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
09 feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
08 feb 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
07 feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
06 feb 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
05 feb 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
02 feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
01 feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
31 ene 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
30 ene 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
29 ene 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
26 ene 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
25 ene 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
24 ene 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
23 ene 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
22 ene 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
19 ene 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
18 ene 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
17 ene 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
16 ene 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
12 ene 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
11 ene 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
10 ene 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
09 ene 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
08 ene 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
05 ene 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
04 ene 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
03 ene 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
02 ene 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
29 dic 2023 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
28 dic 2023 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
27 dic 2023 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
26 dic 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
22 dic 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
21 dic 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
20 dic 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
19 dic 2023 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
18 dic 2023 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
15 dic 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
14 dic 2023 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
13 dic 2023 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
12 dic 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
11 dic 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
*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. |