Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
25 abr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
24 abr 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
23 abr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
22 abr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
19 abr 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
18 abr 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
17 abr 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
16 abr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
15 abr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
12 abr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
11 abr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
10 abr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
09 abr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
08 abr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
05 abr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
04 abr 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
03 abr 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
02 abr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
01 abr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
28 mar 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
27 mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
26 mar 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
25 mar 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
22 mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
21 mar 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
20 mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
19 mar 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
18 mar 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
15 mar 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
14 mar 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
13 mar 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
12 mar 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
11 mar 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
08 mar 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
07 mar 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
06 mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
05 mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
04 mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
01 mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
29 feb 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
28 feb 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
27 feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
26 feb 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
23 feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
22 feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
21 feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
20 feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
16 feb 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
15 feb 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
14 feb 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
13 feb 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
12 feb 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
09 feb 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
08 feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
07 feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
06 feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
05 feb 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
02 feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
01 feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
31 ene 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
30 ene 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
29 ene 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
26 ene 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
25 ene 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
24 ene 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
23 ene 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
22 ene 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
19 ene 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
18 ene 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
17 ene 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
16 ene 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
12 ene 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
11 ene 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
10 ene 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
09 ene 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
08 ene 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
05 ene 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
04 ene 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
03 ene 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
02 ene 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
29 dic 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
28 dic 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
27 dic 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
26 dic 2023 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
22 dic 2023 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
21 dic 2023 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
20 dic 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
19 dic 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
18 dic 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
15 dic 2023 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
14 dic 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
13 dic 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
12 dic 2023 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
11 dic 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
08 dic 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
07 dic 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
06 dic 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
06 dic 2023 | 0 Dividendo | |||||
06 dic 2023 | 0.621 Ganancias de capital | |||||
*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. |