Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 100 |
07 may 2024 | 32.41 | 32.41 | 32.33 | 32.33 | 32.33 | 700 |
06 may 2024 | 32.13 | 32.19 | 32.13 | 32.19 | 32.19 | 700 |
03 may 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 100 |
02 may 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 100 |
01 may 2024 | 30.76 | 30.80 | 30.76 | 30.80 | 30.80 | 100 |
30 abr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 300 |
29 abr 2024 | 31.32 | 31.38 | 31.32 | 31.38 | 31.38 | 300 |
26 abr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 100 |
25 abr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 200 |
24 abr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 100 |
23 abr 2024 | 29.49 | 29.72 | 29.49 | 29.72 | 29.72 | 500 |
22 abr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 100 |
19 abr 2024 | 30.17 | 30.23 | 30.13 | 30.23 | 30.23 | 400 |
18 abr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 100 |
17 abr 2024 | 29.96 | 29.96 | 29.92 | 29.92 | 29.92 | 200 |
16 abr 2024 | 29.75 | 29.75 | 29.58 | 29.58 | 29.58 | 400 |
15 abr 2024 | 30.88 | 30.93 | 30.40 | 30.40 | 30.40 | 600 |
12 abr 2024 | 31.01 | 31.01 | 30.61 | 30.61 | 30.61 | 400 |
11 abr 2024 | 30.93 | 31.17 | 30.93 | 31.17 | 31.17 | 100 |
10 abr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 200 |
09 abr 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 100 |
08 abr 2024 | 31.25 | 31.44 | 31.25 | 31.44 | 31.44 | 200 |
05 abr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 100 |
04 abr 2024 | 31.39 | 31.39 | 30.90 | 30.90 | 30.90 | 700 |
03 abr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 100 |
02 abr 2024 | 30.25 | 30.37 | 30.25 | 30.37 | 30.37 | 500 |
01 abr 2024 | 30.15 | 30.31 | 30.15 | 30.17 | 30.17 | 500 |
28 mar 2024 | 29.88 | 29.96 | 29.88 | 29.93 | 29.93 | 300 |
27 mar 2024 | 29.25 | 29.61 | 29.25 | 29.61 | 29.61 | 700 |
26 mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 100 |
25 mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 100 |
22 mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 100 |
21 mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 100 |
20 mar 2024 | 29.88 | 30.54 | 29.88 | 30.54 | 30.54 | 400 |
20 mar 2024 | 0.028 Dividendo | |||||
19 mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.07 | 100 |
18 mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.35 | 200 |
15 mar 2024 | 30.34 | 30.36 | 30.27 | 30.36 | 30.33 | 500 |
14 mar 2024 | 30.13 | 30.13 | 30.11 | 30.11 | 30.08 | 300 |
13 mar 2024 | 30.53 | 30.55 | 30.53 | 30.55 | 30.52 | 300 |
12 mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.89 | 400 |
11 mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.12 | 100 |
08 mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.67 | 100 |
07 mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.82 | 100 |
06 mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.41 | 100 |
05 mar 2024 | 29.12 | 29.12 | 28.62 | 28.63 | 28.60 | 2,200 |
04 mar 2024 | 29.98 | 29.98 | 29.87 | 29.87 | 29.85 | 500 |
01 mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.07 | 100 |
29 feb 2024 | 29.38 | 29.38 | 29.30 | 29.34 | 29.31 | 700 |
28 feb 2024 | 28.69 | 28.72 | 28.62 | 28.62 | 28.60 | 300 |
27 feb 2024 | 28.61 | 28.65 | 28.61 | 28.65 | 28.63 | 300 |
26 feb 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.12 | 100 |
23 feb 2024 | 27.95 | 28.19 | 27.95 | 28.19 | 28.17 | 200 |
22 feb 2024 | 27.86 | 27.88 | 27.75 | 27.75 | 27.72 | 800 |
21 feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.39 | 100 |
20 feb 2024 | 27.78 | 27.78 | 27.22 | 27.22 | 27.19 | 500 |
16 feb 2024 | 27.51 | 27.78 | 27.51 | 27.78 | 27.76 | 400 |
15 feb 2024 | 27.28 | 27.28 | 27.20 | 27.20 | 27.18 | 200 |
14 feb 2024 | 26.91 | 26.91 | 26.88 | 26.88 | 26.86 | 500 |
13 feb 2024 | 27.09 | 27.09 | 26.55 | 26.68 | 26.66 | 600 |
12 feb 2024 | 27.45 | 27.53 | 27.40 | 27.40 | 27.37 | 1,300 |
09 feb 2024 | 26.90 | 27.02 | 26.90 | 27.02 | 26.99 | 100 |
08 feb 2024 | 27.06 | 27.16 | 27.06 | 27.16 | 27.13 | 300 |
07 feb 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.00 | 100 |
06 feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.87 | 200 |
05 feb 2024 | 26.49 | 26.49 | 26.33 | 26.37 | 26.34 | 900 |
02 feb 2024 | 27.36 | 27.36 | 27.08 | 27.16 | 27.14 | 400 |
01 feb 2024 | 27.70 | 27.89 | 27.70 | 27.89 | 27.86 | 400 |
31 ene 2024 | 28.42 | 28.42 | 27.81 | 27.81 | 27.78 | 300 |
30 ene 2024 | 28.52 | 28.59 | 28.52 | 28.59 | 28.57 | 200 |
29 ene 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.97 | 100 |
26 ene 2024 | 28.95 | 29.03 | 28.95 | 29.03 | 29.00 | 500 |
25 ene 2024 | 29.17 | 29.17 | 28.74 | 28.74 | 28.72 | 500 |
24 ene 2024 | 29.03 | 29.03 | 28.79 | 28.81 | 28.78 | 1,200 |
23 ene 2024 | 28.30 | 28.30 | 28.24 | 28.26 | 28.23 | 700 |
22 ene 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.84 | 100 |
19 ene 2024 | 28.51 | 28.78 | 28.28 | 28.78 | 28.76 | 1,400 |
18 ene 2024 | 28.66 | 28.77 | 28.66 | 28.75 | 28.72 | 600 |
17 ene 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.60 | 700 |
16 ene 2024 | 29.43 | 29.43 | 29.35 | 29.35 | 29.32 | 700 |
12 ene 2024 | 30.18 | 30.18 | 30.11 | 30.12 | 30.09 | 300 |
11 ene 2024 | 30.34 | 30.34 | 30.05 | 30.11 | 30.08 | 500 |
10 ene 2024 | 30.05 | 30.06 | 30.01 | 30.01 | 29.98 | 900 |
09 ene 2024 | 30.67 | 30.67 | 30.40 | 30.41 | 30.38 | 400 |
08 ene 2024 | 30.78 | 31.01 | 30.78 | 31.01 | 30.98 | 800 |
05 ene 2024 | 30.98 | 31.25 | 30.98 | 31.06 | 31.03 | 600 |
04 ene 2024 | 30.93 | 30.97 | 30.88 | 30.94 | 30.91 | 900 |
03 ene 2024 | 31.34 | 31.34 | 29.09 | 31.34 | 31.31 | 600 |
02 ene 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.05 | 200 |
29 dic 2023 | 32.35 | 32.35 | 32.23 | 32.23 | 32.20 | 500 |
28 dic 2023 | 32.70 | 32.70 | 32.43 | 32.53 | 32.50 | 2,700 |
27 dic 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 32.17 | 100 |
26 dic 2023 | 31.85 | 32.02 | 31.85 | 32.02 | 31.99 | 700 |
22 dic 2023 | 31.59 | 31.79 | 31.59 | 31.71 | 31.68 | 600 |
21 dic 2023 | 30.92 | 31.18 | 30.92 | 31.18 | 31.15 | 200 |
20 dic 2023 | 30.99 | 31.05 | 30.58 | 30.58 | 30.55 | 500 |
20 dic 2023 | 0.15 Dividendo | |||||
19 dic 2023 | 31.19 | 31.47 | 31.19 | 31.40 | 31.22 | 1,300 |
18 dic 2023 | 31.22 | 31.22 | 31.01 | 31.05 | 30.87 | 1,400 |
*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. |