Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 35.83 | 35.87 | 35.83 | 35.87 | 35.87 | 1,781 |
02 may 2024 | 35.53 | 35.64 | 35.53 | 35.64 | 35.64 | 200 |
01 may 2024 | 35.50 | 35.53 | 35.50 | 35.53 | 35.53 | 1,100 |
30 abr 2024 | 35.67 | 35.67 | 35.58 | 35.58 | 35.58 | 200 |
29 abr 2024 | 35.76 | 35.77 | 35.76 | 35.77 | 35.77 | 100 |
26 abr 2024 | 35.75 | 35.75 | 35.73 | 35.73 | 35.73 | 600 |
25 abr 2024 | 35.41 | 35.56 | 35.41 | 35.56 | 35.56 | 1,300 |
24 abr 2024 | 35.59 | 35.63 | 35.58 | 35.63 | 35.63 | 1,600 |
23 abr 2024 | 35.57 | 35.61 | 35.57 | 35.61 | 35.61 | 500 |
22 abr 2024 | 35.29 | 35.38 | 35.29 | 35.38 | 35.38 | 400 |
19 abr 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 100 |
18 abr 2024 | 35.30 | 35.41 | 35.30 | 35.31 | 35.31 | 1,200 |
17 abr 2024 | 35.38 | 35.38 | 35.35 | 35.35 | 35.35 | 1,200 |
16 abr 2024 | 35.36 | 35.42 | 35.36 | 35.42 | 35.42 | 1,000 |
15 abr 2024 | 35.65 | 35.65 | 35.42 | 35.43 | 35.43 | 5,000 |
12 abr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
11 abr 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 1,000 |
10 abr 2024 | 35.68 | 35.70 | 35.66 | 35.70 | 35.70 | 1,000 |
09 abr 2024 | 35.78 | 35.79 | 35.74 | 35.79 | 35.79 | 1,200 |
08 abr 2024 | 35.79 | 35.83 | 35.79 | 35.81 | 35.81 | 1,300 |
05 abr 2024 | 35.74 | 35.78 | 35.74 | 35.78 | 35.78 | 400 |
04 abr 2024 | 35.86 | 35.86 | 35.66 | 35.66 | 35.66 | 500 |
03 abr 2024 | 35.83 | 35.83 | 35.77 | 35.81 | 35.81 | 5,500 |
02 abr 2024 | 35.76 | 35.79 | 35.76 | 35.79 | 35.79 | 300 |
01 abr 2024 | 35.83 | 35.88 | 35.80 | 35.88 | 35.88 | 3,200 |
28 mar 2024 | 35.85 | 35.90 | 35.85 | 35.90 | 35.90 | 1,600 |
27 mar 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 100 |
26 mar 2024 | 35.83 | 35.83 | 35.78 | 35.80 | 35.80 | 2,800 |
25 mar 2024 | 35.85 | 35.85 | 35.80 | 35.80 | 35.80 | 1,800 |
22 mar 2024 | 35.78 | 35.86 | 35.78 | 35.83 | 35.83 | 16,400 |
21 mar 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 300 |
20 mar 2024 | 35.60 | 35.76 | 35.60 | 35.76 | 35.76 | 1,900 |
19 mar 2024 | 35.51 | 35.67 | 35.51 | 35.67 | 35.67 | 1,200 |
18 mar 2024 | 35.59 | 35.59 | 35.54 | 35.54 | 35.54 | 1,400 |
15 mar 2024 | 35.50 | 35.50 | 35.47 | 35.49 | 35.49 | 800 |
14 mar 2024 | 35.57 | 35.58 | 35.51 | 35.53 | 35.53 | 2,400 |
13 mar 2024 | 35.64 | 35.64 | 35.57 | 35.58 | 35.58 | 800 |
12 mar 2024 | 35.53 | 35.60 | 35.53 | 35.60 | 35.60 | 2,700 |
11 mar 2024 | 35.44 | 35.47 | 35.41 | 35.45 | 35.45 | 1,700 |
08 mar 2024 | 35.51 | 35.51 | 35.45 | 35.49 | 35.49 | 500 |
07 mar 2024 | 35.50 | 35.57 | 35.39 | 35.54 | 35.54 | 10,500 |
06 mar 2024 | 35.40 | 35.46 | 35.36 | 35.43 | 35.43 | 12,300 |
05 mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 300 |
04 mar 2024 | 35.51 | 35.52 | 35.50 | 35.51 | 35.51 | 2,600 |
01 mar 2024 | 35.44 | 35.50 | 35.44 | 35.50 | 35.50 | 10,000 |
29 feb 2024 | 35.40 | 35.45 | 35.37 | 35.45 | 35.45 | 4,100 |
28 feb 2024 | 35.41 | 35.41 | 35.32 | 35.36 | 35.36 | 2,200 |
27 feb 2024 | 35.35 | 35.39 | 35.35 | 35.39 | 35.39 | 1,600 |
26 feb 2024 | 35.45 | 35.45 | 35.34 | 35.35 | 35.35 | 1,500 |
23 feb 2024 | 35.33 | 35.39 | 35.33 | 35.39 | 35.39 | 1,400 |
22 feb 2024 | 35.26 | 35.38 | 35.26 | 35.37 | 35.37 | 1,700 |
21 feb 2024 | 35.01 | 35.06 | 34.99 | 35.06 | 35.06 | 1,500 |
20 feb 2024 | 34.99 | 35.03 | 34.99 | 35.03 | 35.03 | 300 |
16 feb 2024 | 35.09 | 35.22 | 35.09 | 35.13 | 35.13 | 1,700 |
15 feb 2024 | 35.07 | 35.18 | 35.07 | 35.18 | 35.18 | 1,600 |
14 feb 2024 | 34.99 | 35.09 | 34.99 | 35.09 | 35.09 | 700 |
13 feb 2024 | 34.96 | 34.96 | 34.92 | 34.92 | 34.92 | 1,300 |
12 feb 2024 | 35.12 | 35.16 | 35.12 | 35.16 | 35.16 | 1,100 |
09 feb 2024 | 35.15 | 35.17 | 35.15 | 35.17 | 35.17 | 900 |
08 feb 2024 | 35.19 | 35.19 | 35.08 | 35.09 | 35.09 | 1,100 |
07 feb 2024 | 34.98 | 35.08 | 34.98 | 35.08 | 35.08 | 1,500 |
06 feb 2024 | 35.04 | 35.04 | 34.94 | 34.97 | 34.97 | 1,100 |
05 feb 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 200 |
02 feb 2024 | 34.89 | 34.97 | 34.89 | 34.97 | 34.97 | 3,200 |
01 feb 2024 | 34.73 | 34.79 | 34.62 | 34.79 | 34.79 | 5,700 |
31 ene 2024 | 34.75 | 34.75 | 34.60 | 34.60 | 34.60 | 1,100 |
30 ene 2024 | 34.82 | 34.85 | 34.82 | 34.85 | 34.85 | 1,400 |
29 ene 2024 | 34.79 | 34.86 | 34.79 | 34.86 | 34.86 | 1,100 |
26 ene 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 100 |
25 ene 2024 | 34.76 | 34.76 | 34.68 | 34.75 | 34.75 | 3,900 |
24 ene 2024 | 34.79 | 34.79 | 34.74 | 34.74 | 34.74 | 1,000 |
23 ene 2024 | 34.61 | 34.67 | 34.59 | 34.67 | 34.67 | 1,000 |
22 ene 2024 | 34.55 | 34.61 | 34.55 | 34.61 | 34.61 | 32,300 |
19 ene 2024 | 34.31 | 34.55 | 34.31 | 34.55 | 34.55 | 3,400 |
18 ene 2024 | 34.20 | 34.32 | 34.20 | 34.32 | 34.32 | 200 |
17 ene 2024 | 34.05 | 34.13 | 34.05 | 34.13 | 34.13 | 300 |
16 ene 2024 | 34.26 | 34.29 | 34.23 | 34.23 | 34.23 | 2,000 |
12 ene 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 100 |
11 ene 2024 | 34.18 | 34.29 | 34.15 | 34.29 | 34.29 | 3,600 |
10 ene 2024 | 34.25 | 34.32 | 34.25 | 34.28 | 34.28 | 4,200 |
09 ene 2024 | 34.09 | 34.18 | 34.09 | 34.18 | 34.18 | 1,200 |
08 ene 2024 | 33.86 | 34.19 | 33.86 | 34.19 | 34.19 | 1,200 |
05 ene 2024 | 33.82 | 33.92 | 33.81 | 33.92 | 33.92 | 700 |
04 ene 2024 | 33.91 | 33.95 | 33.86 | 33.86 | 33.86 | 2,500 |
03 ene 2024 | 33.95 | 34.00 | 33.90 | 33.90 | 33.90 | 900 |
02 ene 2024 | 34.01 | 34.08 | 34.01 | 34.06 | 34.06 | 2,600 |
29 dic 2023 | 34.27 | 34.27 | 34.16 | 34.16 | 34.16 | 1,300 |
28 dic 2023 | 34.17 | 34.24 | 34.17 | 34.21 | 34.21 | 300 |
27 dic 2023 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 100 |
26 dic 2023 | 34.08 | 34.15 | 34.08 | 34.15 | 34.15 | 1,000 |
22 dic 2023 | 34.03 | 34.09 | 34.03 | 34.06 | 34.06 | 900 |
21 dic 2023 | 33.90 | 34.01 | 33.89 | 34.01 | 34.01 | 1,200 |
20 dic 2023 | 34.07 | 34.15 | 33.86 | 33.86 | 33.86 | 3,000 |
19 dic 2023 | 34.15 | 34.15 | 34.10 | 34.10 | 34.10 | 400 |
18 dic 2023 | 34.01 | 34.04 | 34.01 | 34.03 | 34.03 | 800 |
15 dic 2023 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 100 |
14 dic 2023 | 34.00 | 34.00 | 33.93 | 33.93 | 33.93 | 200 |
13 dic 2023 | 33.71 | 33.93 | 33.71 | 33.88 | 33.88 | 4,600 |
12 dic 2023 | 33.49 | 33.60 | 33.48 | 33.60 | 33.60 | 2,000 |
11 dic 2023 | 33.45 | 33.49 | 33.45 | 33.49 | 33.49 | 1,300 |
*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. |