Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
09 may 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
08 may 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
07 may 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
06 may 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
03 may 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
02 may 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
01 may 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
30 abr 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
29 abr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
26 abr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
25 abr 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
24 abr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
23 abr 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
22 abr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
19 abr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
18 abr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
17 abr 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
16 abr 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
15 abr 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
12 abr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
11 abr 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
10 abr 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
09 abr 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
08 abr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
05 abr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
04 abr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
03 abr 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
02 abr 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
01 abr 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
28 mar 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
27 mar 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
26 mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
25 mar 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
22 mar 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
21 mar 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
20 mar 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
19 mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
18 mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
15 mar 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
14 mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
13 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
12 mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
11 mar 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
08 mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
07 mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
06 mar 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
05 mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
04 mar 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
01 mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
29 feb 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
28 feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
27 feb 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
26 feb 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
23 feb 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
22 feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
21 feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
20 feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
16 feb 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
15 feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
14 feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
13 feb 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
12 feb 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
09 feb 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
08 feb 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
07 feb 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
06 feb 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
05 feb 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
02 feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
01 feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
31 ene 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
30 ene 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
29 ene 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
26 ene 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
25 ene 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
24 ene 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
23 ene 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
22 ene 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
19 ene 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
18 ene 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
17 ene 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
16 ene 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
12 ene 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
11 ene 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
10 ene 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
09 ene 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
08 ene 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
05 ene 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
04 ene 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
03 ene 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
02 ene 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
29 dic 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
28 dic 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
27 dic 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
26 dic 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
22 dic 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
21 dic 2023 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
21 dic 2023 | 0.037 Dividendo | |||||
21 dic 2023 | 3.183 Ganancias de capital | |||||
20 dic 2023 | 34.12 | 34.12 | 34.12 | 34.12 | 30.90 | - |
*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. |