Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
01 may 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
30 abr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
29 abr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
26 abr 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
25 abr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
24 abr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
23 abr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
22 abr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
19 abr 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
18 abr 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
17 abr 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
16 abr 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
15 abr 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
12 abr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
11 abr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
10 abr 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
09 abr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
08 abr 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
05 abr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
04 abr 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
03 abr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
02 abr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
01 abr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
28 mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
27 mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
26 mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
25 mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
22 mar 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
21 mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
20 mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
19 mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
18 mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
15 mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
14 mar 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
13 mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
12 mar 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
11 mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
08 mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
07 mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
06 mar 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
05 mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
04 mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
01 mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
29 feb 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
28 feb 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
27 feb 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
26 feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
23 feb 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
22 feb 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
21 feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
20 feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
16 feb 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
15 feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
14 feb 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
13 feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
12 feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
09 feb 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
08 feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
07 feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
06 feb 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
05 feb 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
02 feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
01 feb 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
31 ene 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
30 ene 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
29 ene 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
26 ene 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
25 ene 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
24 ene 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
23 ene 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
22 ene 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
19 ene 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
18 ene 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
17 ene 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
16 ene 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
12 ene 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
11 ene 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
10 ene 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
09 ene 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
08 ene 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
05 ene 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
04 ene 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
03 ene 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
02 ene 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
29 dic 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
28 dic 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
27 dic 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
26 dic 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
22 dic 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
21 dic 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
20 dic 2023 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
19 dic 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
18 dic 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
15 dic 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
14 dic 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
13 dic 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
13 dic 2023 | 0 Dividendo | |||||
13 dic 2023 | 0.948 Ganancias de capital | |||||
*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. |