Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
01 may 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
30 abr 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
29 abr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
26 abr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
25 abr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
24 abr 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
23 abr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
22 abr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
19 abr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
18 abr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
17 abr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
16 abr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
15 abr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
12 abr 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
11 abr 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
10 abr 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
09 abr 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
08 abr 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
05 abr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
04 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
03 abr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
02 abr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
01 abr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
28 mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
27 mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
26 mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
25 mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
22 mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
21 mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
20 mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
19 mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
18 mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
15 mar 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
14 mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
13 mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
12 mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
11 mar 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
08 mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
07 mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
06 mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
05 mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
04 mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
01 mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
29 feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
28 feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
27 feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
26 feb 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
23 feb 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
22 feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
21 feb 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
20 feb 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
16 feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
15 feb 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
14 feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
13 feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
12 feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
09 feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
08 feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
07 feb 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
06 feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
05 feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
02 feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
01 feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
31 ene 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
30 ene 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
29 ene 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
26 ene 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
25 ene 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
24 ene 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
23 ene 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
22 ene 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
19 ene 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
18 ene 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
17 ene 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
16 ene 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
12 ene 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
11 ene 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
10 ene 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
09 ene 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
08 ene 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
05 ene 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
04 ene 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
03 ene 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
02 ene 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
29 dic 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
28 dic 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
27 dic 2023 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
26 dic 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
22 dic 2023 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
21 dic 2023 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
20 dic 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
19 dic 2023 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
18 dic 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
15 dic 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
14 dic 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
14 dic 2023 | 0.206 Dividendo | |||||
14 dic 2023 | 2.165 Ganancias de capital | |||||
13 dic 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 28.10 | - |
*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. |