Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
03 may 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
02 may 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
01 may 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
30 abr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
29 abr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
26 abr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
25 abr 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
24 abr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
23 abr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
22 abr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
19 abr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
18 abr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
17 abr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
16 abr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
15 abr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
12 abr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
11 abr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
10 abr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
09 abr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
08 abr 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
05 abr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
04 abr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
03 abr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
02 abr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
01 abr 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
28 mar 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
27 mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
26 mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
25 mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
22 mar 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
21 mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
20 mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
19 mar 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
18 mar 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
15 mar 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
14 mar 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
13 mar 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
12 mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
11 mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
08 mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
07 mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
06 mar 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
05 mar 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
04 mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
01 mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
29 feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
28 feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
27 feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
26 feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
23 feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
22 feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
21 feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
20 feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
16 feb 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
15 feb 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
14 feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
13 feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
12 feb 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
09 feb 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
08 feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
07 feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
06 feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
05 feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
02 feb 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
01 feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
31 ene 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
30 ene 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
29 ene 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
26 ene 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
25 ene 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
24 ene 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
23 ene 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
22 ene 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
19 ene 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
18 ene 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
17 ene 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
16 ene 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
12 ene 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
11 ene 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
10 ene 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
09 ene 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
08 ene 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
05 ene 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
04 ene 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
03 ene 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
02 ene 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
29 dic 2023 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
28 dic 2023 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
27 dic 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
26 dic 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
22 dic 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
21 dic 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
21 dic 2023 | 0 Dividendo | |||||
21 dic 2023 | 0.398 Ganancias de capital | |||||
20 dic 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 29.91 | - |
20 dic 2023 | 0.191 Dividendo | |||||
19 dic 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 30.62 | - |
18 dic 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.14 | - |
15 dic 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.15 | - |
*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. |