Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
01 may 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
30 abr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
29 abr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
26 abr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
25 abr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
24 abr 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
23 abr 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
22 abr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
19 abr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
18 abr 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
17 abr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
16 abr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
15 abr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
12 abr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
11 abr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
10 abr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
09 abr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
08 abr 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
05 abr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
04 abr 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
03 abr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
02 abr 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
01 abr 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
28 mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
27 mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
26 mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
25 mar 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
22 mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
21 mar 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
20 mar 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
19 mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
18 mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
15 mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
14 mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
13 mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
12 mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
11 mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
08 mar 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
07 mar 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
06 mar 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
05 mar 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
04 mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
01 mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
29 feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
28 feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
27 feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
26 feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
23 feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
22 feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
21 feb 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
20 feb 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
16 feb 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
15 feb 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
14 feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
13 feb 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
12 feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
09 feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
08 feb 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
07 feb 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
06 feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
05 feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
02 feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
01 feb 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
31 ene 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
30 ene 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
29 ene 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
26 ene 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
25 ene 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
24 ene 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
23 ene 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
22 ene 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
19 ene 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
18 ene 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
17 ene 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
16 ene 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
12 ene 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
11 ene 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
10 ene 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
09 ene 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
08 ene 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
05 ene 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
04 ene 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
03 ene 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
02 ene 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
29 dic 2023 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
28 dic 2023 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
27 dic 2023 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
26 dic 2023 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
22 dic 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
21 dic 2023 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
20 dic 2023 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
19 dic 2023 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
18 dic 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
15 dic 2023 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
14 dic 2023 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
14 dic 2023 | 0.3 Dividendo | |||||
13 dic 2023 | 36.72 | 36.72 | 36.72 | 36.72 | 36.42 | - |
12 dic 2023 | 34.91 | 34.91 | 34.91 | 34.91 | 34.62 | - |
*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. |