Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
30 abr 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
29 abr 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
26 abr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
25 abr 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
24 abr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
23 abr 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
22 abr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
19 abr 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
18 abr 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
17 abr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
16 abr 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
15 abr 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
12 abr 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
11 abr 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
10 abr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
09 abr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
08 abr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
05 abr 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
04 abr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
03 abr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
02 abr 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
01 abr 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
28 mar 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
27 mar 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
26 mar 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
25 mar 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
22 mar 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
21 mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
20 mar 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
19 mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
18 mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
15 mar 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
14 mar 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
13 mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
12 mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
11 mar 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
08 mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
07 mar 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
06 mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
05 mar 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
04 mar 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
01 mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
29 feb 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
28 feb 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
27 feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
26 feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
23 feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
22 feb 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
21 feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
20 feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
16 feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
15 feb 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
14 feb 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
13 feb 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
12 feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
09 feb 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
08 feb 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
07 feb 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
06 feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
05 feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
02 feb 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
01 feb 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
31 ene 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
30 ene 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
29 ene 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
26 ene 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
25 ene 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
24 ene 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
23 ene 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
22 ene 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
19 ene 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
18 ene 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
17 ene 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
16 ene 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
12 ene 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
11 ene 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
10 ene 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
09 ene 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
08 ene 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
05 ene 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
04 ene 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
03 ene 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
02 ene 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
29 dic 2023 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
28 dic 2023 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
27 dic 2023 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
26 dic 2023 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
22 dic 2023 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
21 dic 2023 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
20 dic 2023 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
19 dic 2023 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
19 dic 2023 | 0.249 Dividendo | |||||
19 dic 2023 | 0.547 Ganancias de capital | |||||
18 dic 2023 | 34.83 | 34.83 | 34.83 | 34.83 | 34.03 | - |
15 dic 2023 | 34.84 | 34.84 | 34.84 | 34.84 | 34.04 | - |
14 dic 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 34.24 | - |
13 dic 2023 | 34.68 | 34.68 | 34.68 | 34.68 | 33.89 | - |
12 dic 2023 | 34.32 | 34.32 | 34.32 | 34.32 | 33.54 | - |
*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. |