Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
16 may 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
15 may 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
14 may 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
13 may 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
10 may 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
09 may 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
08 may 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
07 may 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
06 may 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
03 may 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
02 may 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
01 may 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
30 abr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
29 abr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
26 abr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
25 abr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
24 abr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
23 abr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
22 abr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
19 abr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
18 abr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
17 abr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
16 abr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
15 abr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
12 abr 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
11 abr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
10 abr 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
09 abr 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
08 abr 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
05 abr 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
04 abr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
03 abr 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
02 abr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
01 abr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
28 mar 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
27 mar 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
26 mar 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
25 mar 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
22 mar 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
21 mar 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
20 mar 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
19 mar 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
18 mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
15 mar 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
14 mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
13 mar 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
12 mar 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
11 mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
08 mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
07 mar 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
06 mar 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
05 mar 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
04 mar 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
01 mar 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
29 feb 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
28 feb 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
27 feb 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
26 feb 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
23 feb 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
22 feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
21 feb 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
20 feb 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
16 feb 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
15 feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
14 feb 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
13 feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
12 feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
09 feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
08 feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
07 feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
06 feb 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
05 feb 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
02 feb 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
01 feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
31 ene 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
30 ene 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
29 ene 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
26 ene 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
25 ene 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
24 ene 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
23 ene 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
22 ene 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
19 ene 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
18 ene 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
17 ene 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
16 ene 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
12 ene 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
11 ene 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
10 ene 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
09 ene 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
08 ene 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
05 ene 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
04 ene 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
03 ene 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
02 ene 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
29 dic 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
28 dic 2023 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
27 dic 2023 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
26 dic 2023 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
*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. |