Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
30 may 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
29 may 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
28 may 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
24 may 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
23 may 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
22 may 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
21 may 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
20 may 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
17 may 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
16 may 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
15 may 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
14 may 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
13 may 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
10 may 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
09 may 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
08 may 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
07 may 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
06 may 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
03 may 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
02 may 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
01 may 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
30 abr 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
29 abr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
26 abr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
25 abr 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
24 abr 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
23 abr 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
22 abr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
19 abr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
18 abr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
17 abr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
16 abr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
15 abr 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
12 abr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
11 abr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
10 abr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
09 abr 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
08 abr 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
05 abr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
04 abr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
03 abr 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
02 abr 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
01 abr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
28 mar 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
27 mar 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
26 mar 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
25 mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
22 mar 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
21 mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
20 mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
19 mar 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
18 mar 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
15 mar 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
14 mar 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
13 mar 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
12 mar 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
11 mar 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
08 mar 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
07 mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
06 mar 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
05 mar 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
04 mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
01 mar 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
29 feb 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
28 feb 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
27 feb 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
26 feb 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
23 feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
22 feb 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
21 feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
20 feb 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
16 feb 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
15 feb 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
14 feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
13 feb 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
12 feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
09 feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
08 feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
07 feb 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
06 feb 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
05 feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
02 feb 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
01 feb 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
31 ene 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
30 ene 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
29 ene 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
26 ene 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
25 ene 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
24 ene 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
23 ene 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
22 ene 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
19 ene 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
18 ene 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
17 ene 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
16 ene 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
12 ene 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
11 ene 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
10 ene 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
09 ene 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
*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. |