Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
29 abr 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
26 abr 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
25 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
24 abr 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
23 abr 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
22 abr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
19 abr 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
18 abr 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
17 abr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
16 abr 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
15 abr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
12 abr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
11 abr 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
10 abr 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
09 abr 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
08 abr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
05 abr 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
04 abr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
03 abr 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
02 abr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
01 abr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
28 mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
27 mar 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
26 mar 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
25 mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
22 mar 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
21 mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
20 mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
19 mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
18 mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
15 mar 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
14 mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
13 mar 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
12 mar 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
11 mar 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
08 mar 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
07 mar 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
06 mar 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
05 mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
04 mar 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
01 mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
29 feb 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
28 feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
27 feb 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
26 feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
23 feb 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
22 feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
21 feb 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
20 feb 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
16 feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
15 feb 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
14 feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
13 feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
12 feb 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
09 feb 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
08 feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
07 feb 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
06 feb 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
05 feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
02 feb 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
01 feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
31 ene 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
30 ene 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
29 ene 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
26 ene 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
25 ene 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
24 ene 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
23 ene 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
22 ene 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
19 ene 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
18 ene 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
17 ene 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
16 ene 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
12 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
11 ene 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
10 ene 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
09 ene 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
08 ene 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
05 ene 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
04 ene 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
03 ene 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
02 ene 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
29 dic 2023 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
28 dic 2023 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
27 dic 2023 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
26 dic 2023 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
22 dic 2023 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
21 dic 2023 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
20 dic 2023 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
19 dic 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
18 dic 2023 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
15 dic 2023 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
14 dic 2023 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
13 dic 2023 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
12 dic 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
12 dic 2023 | 0.355 Dividendo | |||||
12 dic 2023 | 0.147 Ganancias de capital | |||||
11 dic 2023 | 35.31 | 35.31 | 35.31 | 35.31 | 34.81 | - |
*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. |