Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
10 may 2024 | 0.38 Dividendo | |||||
09 may 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.75 | - |
08 may 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.75 | - |
07 may 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.56 | - |
06 may 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.56 | - |
03 may 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.82 | - |
02 may 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.72 | - |
30 abr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.72 | - |
29 abr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.72 | - |
26 abr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.77 | - |
25 abr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.77 | - |
24 abr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.77 | - |
23 abr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.77 | - |
22 abr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.77 | - |
19 abr 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 33.85 | - |
18 abr 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.65 | - |
17 abr 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.43 | - |
16 abr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 33.92 | - |
15 abr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.14 | - |
12 abr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.14 | - |
11 abr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.16 | - |
10 abr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.36 | - |
09 abr 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.29 | - |
08 abr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.21 | - |
05 abr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.21 | - |
04 abr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.21 | - |
03 abr 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.33 | - |
02 abr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.15 | - |
28 mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 33.95 | - |
27 mar 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.61 | - |
26 mar 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.68 | - |
25 mar 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.68 | - |
22 mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 33.76 | - |
21 mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.24 | - |
20 mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.38 | - |
19 mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.34 | - |
18 mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.34 | - |
15 mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.34 | - |
14 mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.60 | - |
13 mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.60 | - |
12 mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.62 | - |
11 mar 2024 | 33.60 | 33.78 | 33.60 | 33.78 | 33.41 | 100 |
08 mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.11 | - |
07 mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.09 | - |
06 mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 32.97 | - |
05 mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 32.85 | - |
04 mar 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.36 | - |
01 mar 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.36 | - |
01 mar 2024 | 0.38 Dividendo | |||||
29 feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 32.43 | - |
28 feb 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 32.57 | - |
27 feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.21 | - |
26 feb 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 32.62 | - |
23 feb 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 32.62 | - |
22 feb 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 32.62 | - |
21 feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 31.51 | - |
20 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 31.59 | - |
19 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 31.59 | - |
16 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 31.59 | - |
15 feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.11 | - |
14 feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.11 | - |
13 feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.06 | - |
12 feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 30.78 | - |
09 feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 30.78 | - |
08 feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 30.79 | - |
07 feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 30.79 | - |
06 feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 30.79 | - |
05 feb 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 31.31 | - |
02 feb 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 31.74 | - |
01 feb 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 31.74 | - |
31 ene 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 31.74 | - |
30 ene 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 31.75 | - |
29 ene 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 31.45 | - |
26 ene 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 31.34 | - |
25 ene 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 30.77 | - |
24 ene 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 31.43 | - |
23 ene 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 31.43 | - |
22 ene 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.69 | - |
19 ene 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 31.99 | - |
18 ene 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.13 | - |
17 ene 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.19 | - |
16 ene 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.37 | - |
15 ene 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 32.41 | - |
12 ene 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 32.41 | - |
11 ene 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 32.58 | - |
10 ene 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 32.58 | - |
09 ene 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 32.58 | - |
08 ene 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.29 | - |
05 ene 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.29 | - |
04 ene 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 32.38 | - |
03 ene 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 32.38 | - |
02 ene 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 31.72 | - |
29 dic 2023 | 32.26 | 32.34 | 32.26 | 32.34 | 31.62 | - |
28 dic 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 31.34 | - |
27 dic 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 31.34 | - |
22 dic 2023 | 31.97 | 31.97 | 31.97 | 31.97 | 31.26 | - |
21 dic 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 31.38 | - |
20 dic 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 31.48 | - |
19 dic 2023 | 31.65 | 31.65 | 31.65 | 31.65 | 30.95 | - |
*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. |