Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
03 may 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
02 may 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
01 may 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
30 abr 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
29 abr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
26 abr 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
25 abr 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
24 abr 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
23 abr 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
22 abr 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
19 abr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
18 abr 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
17 abr 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
16 abr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
15 abr 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
12 abr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
11 abr 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
10 abr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
09 abr 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
08 abr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
05 abr 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
04 abr 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
03 abr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
02 abr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
01 abr 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
28 mar 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
27 mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
26 mar 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
25 mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
22 mar 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
21 mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
20 mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
19 mar 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
18 mar 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
15 mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
14 mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
13 mar 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
12 mar 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
11 mar 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
08 mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
07 mar 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
06 mar 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
05 mar 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
04 mar 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
01 mar 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
29 feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
28 feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
27 feb 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
26 feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
23 feb 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
22 feb 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
21 feb 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
20 feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
16 feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
15 feb 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
14 feb 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
13 feb 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
12 feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
09 feb 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
08 feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
07 feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
06 feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
05 feb 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
02 feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
01 feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
31 ene 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
30 ene 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
29 ene 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
26 ene 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
25 ene 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
24 ene 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
23 ene 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
22 ene 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
19 ene 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
18 ene 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
17 ene 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
16 ene 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
12 ene 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
11 ene 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
10 ene 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
09 ene 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
08 ene 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
05 ene 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
04 ene 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
03 ene 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
02 ene 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
29 dic 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
28 dic 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
27 dic 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
26 dic 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
22 dic 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
21 dic 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
21 dic 2023 | 0 Dividendo | |||||
21 dic 2023 | 1.454 Ganancias de capital | |||||
20 dic 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 29.31 | - |
19 dic 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 29.73 | - |
18 dic 2023 | 31.03 | 31.03 | 31.03 | 31.03 | 29.56 | - |
15 dic 2023 | 30.93 | 30.93 | 30.93 | 30.93 | 29.47 | - |
14 dic 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 29.53 | - |
*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. |