Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
01 may 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
30 abr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
29 abr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
26 abr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
25 abr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
24 abr 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
23 abr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
22 abr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
19 abr 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
18 abr 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
17 abr 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
16 abr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
15 abr 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
12 abr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
11 abr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
10 abr 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
09 abr 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
08 abr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
05 abr 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
04 abr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
03 abr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
02 abr 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
01 abr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
28 mar 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
27 mar 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
26 mar 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
25 mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
22 mar 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
21 mar 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
20 mar 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
19 mar 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
18 mar 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
15 mar 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
14 mar 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
13 mar 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
12 mar 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
11 mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
08 mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
07 mar 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
06 mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
05 mar 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
04 mar 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
01 mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
29 feb 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
28 feb 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
27 feb 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
26 feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
23 feb 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
22 feb 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
21 feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
20 feb 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
16 feb 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
15 feb 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
14 feb 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
13 feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
12 feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
09 feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
08 feb 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
07 feb 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
06 feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
05 feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
02 feb 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
01 feb 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
31 ene 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
30 ene 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
29 ene 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
26 ene 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
25 ene 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
24 ene 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
23 ene 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
22 ene 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
19 ene 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
18 ene 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
17 ene 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
16 ene 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
12 ene 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
11 ene 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
10 ene 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
09 ene 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
08 ene 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
05 ene 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
04 ene 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
03 ene 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
02 ene 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
29 dic 2023 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
28 dic 2023 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
27 dic 2023 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
26 dic 2023 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
22 dic 2023 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
21 dic 2023 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
20 dic 2023 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
19 dic 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
18 dic 2023 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
15 dic 2023 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
14 dic 2023 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
13 dic 2023 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
13 dic 2023 | 0 Dividendo | |||||
13 dic 2023 | 0.948 Ganancias de capital | |||||
12 dic 2023 | 36.69 | 36.69 | 36.69 | 36.69 | 35.74 | - |
*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. |