Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
24 may 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
23 may 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
22 may 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
21 may 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
20 may 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
17 may 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
16 may 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
15 may 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
14 may 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
13 may 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
10 may 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
09 may 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
08 may 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
07 may 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
06 may 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
03 may 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
02 may 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
01 may 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
30 abr 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
29 abr 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
26 abr 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
25 abr 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
24 abr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
23 abr 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
22 abr 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
19 abr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
18 abr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
17 abr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
16 abr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
15 abr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
12 abr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
11 abr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
10 abr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
09 abr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
08 abr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
05 abr 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
04 abr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
03 abr 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
02 abr 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
01 abr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
28 mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
27 mar 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
26 mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
25 mar 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
22 mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
21 mar 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
20 mar 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
19 mar 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
18 mar 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
15 mar 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
14 mar 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
13 mar 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
12 mar 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
11 mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
08 mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
07 mar 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
06 mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
05 mar 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
04 mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
01 mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
29 feb 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
28 feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
27 feb 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
26 feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
23 feb 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
22 feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
21 feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
20 feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
16 feb 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
15 feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
14 feb 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
13 feb 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
12 feb 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
09 feb 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
08 feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
07 feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
06 feb 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
05 feb 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
02 feb 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
01 feb 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
31 ene 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
30 ene 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
29 ene 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
26 ene 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
25 ene 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
24 ene 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
23 ene 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
22 ene 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
19 ene 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
18 ene 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
17 ene 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
16 ene 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
12 ene 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
11 ene 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
10 ene 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
09 ene 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
08 ene 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
05 ene 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
04 ene 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
*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. |