Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | - | - | - | - | - | - |
25 abr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
24 abr 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
23 abr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
22 abr 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
19 abr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
18 abr 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
17 abr 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
16 abr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
15 abr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
12 abr 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
11 abr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
10 abr 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
09 abr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
08 abr 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
05 abr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
04 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
03 abr 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
02 abr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
01 abr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
28 mar 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
27 mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
26 mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
25 mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
22 mar 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
21 mar 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
20 mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
19 mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
18 mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
15 mar 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
14 mar 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
13 mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
12 mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
11 mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
08 mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
07 mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
06 mar 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
05 mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
04 mar 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
01 mar 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
29 feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
28 feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
27 feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
26 feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
23 feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
22 feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
21 feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
20 feb 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
16 feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
15 feb 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
14 feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
13 feb 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
12 feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
09 feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
08 feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
07 feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
06 feb 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
05 feb 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
02 feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
01 feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
31 ene 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
30 ene 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
29 ene 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
26 ene 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
25 ene 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
24 ene 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
23 ene 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
22 ene 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
19 ene 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
18 ene 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
17 ene 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
16 ene 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
12 ene 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
11 ene 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
10 ene 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
09 ene 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
08 ene 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
05 ene 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
04 ene 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
03 ene 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
02 ene 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
29 dic 2023 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
28 dic 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
27 dic 2023 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
26 dic 2023 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
22 dic 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
21 dic 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
20 dic 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
19 dic 2023 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
18 dic 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
15 dic 2023 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
14 dic 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
13 dic 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
12 dic 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
12 dic 2023 | 1.198 Dividendo | |||||
11 dic 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 29.94 | - |
08 dic 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 30.17 | - |
07 dic 2023 | 31.74 | 31.74 | 31.74 | 31.74 | 30.52 | - |
06 dic 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 30.65 | - |
05 dic 2023 | 31.92 | 31.92 | 31.92 | 31.92 | 30.69 | - |
*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. |