Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 32.99 | 33.19 | 32.52 | 32.77 | 32.77 | 60,847 |
01 may 2024 | 32.97 | 33.01 | 32.65 | 32.78 | 32.78 | 36,095 |
30 abr 2024 | 33.21 | 33.21 | 32.76 | 32.78 | 32.78 | 33,967 |
29 abr 2024 | 33.11 | 33.33 | 33.08 | 33.29 | 33.29 | 56,292 |
26 abr 2024 | 32.67 | 33.06 | 32.67 | 32.98 | 32.98 | 39,009 |
25 abr 2024 | 32.29 | 32.76 | 32.23 | 32.68 | 32.68 | 26,879 |
24 abr 2024 | 32.89 | 33.05 | 32.56 | 32.74 | 32.74 | 32,832 |
23 abr 2024 | 32.59 | 32.90 | 32.59 | 32.75 | 32.75 | 31,799 |
22 abr 2024 | 32.25 | 32.40 | 32.14 | 32.26 | 32.26 | 40,520 |
19 abr 2024 | 32.02 | 32.25 | 32.02 | 32.13 | 32.13 | 78,928 |
18 abr 2024 | 32.15 | 32.15 | 31.60 | 31.84 | 31.84 | 26,955 |
17 abr 2024 | 32.33 | 32.33 | 31.81 | 32.14 | 32.14 | 28,555 |
16 abr 2024 | 32.38 | 32.38 | 32.08 | 32.14 | 32.14 | 141,489 |
15 abr 2024 | 32.98 | 32.98 | 32.33 | 32.38 | 32.38 | 86,555 |
12 abr 2024 | 32.48 | 32.72 | 32.32 | 32.36 | 32.36 | 57,573 |
11 abr 2024 | 32.45 | 32.59 | 32.24 | 32.48 | 32.48 | 28,336 |
10 abr 2024 | 32.06 | 32.35 | 32.06 | 32.24 | 32.24 | 14,827 |
09 abr 2024 | 33.13 | 33.13 | 32.35 | 32.54 | 32.54 | 49,750 |
08 abr 2024 | 33.37 | 33.58 | 33.37 | 33.50 | 33.50 | 19,502 |
05 abr 2024 | 33.01 | 33.23 | 32.90 | 33.17 | 33.17 | 25,235 |
04 abr 2024 | 33.25 | 33.29 | 33.04 | 33.04 | 33.04 | 29,600 |
03 abr 2024 | 32.94 | 33.06 | 32.81 | 33.03 | 33.03 | 25,871 |
02 abr 2024 | 33.09 | 33.15 | 32.74 | 33.04 | 33.04 | 17,634 |
01 abr 2024 | 33.29 | 33.29 | 33.04 | 33.12 | 33.12 | 21,600 |
28 mar 2024 | 33.18 | 33.29 | 33.15 | 33.20 | 33.20 | 28,452 |
27 mar 2024 | 33.12 | 33.31 | 33.12 | 33.30 | 33.30 | 31,801 |
26 mar 2024 | 33.16 | 33.20 | 33.04 | 33.06 | 33.06 | 21,376 |
25 mar 2024 | 32.80 | 33.02 | 32.80 | 32.95 | 32.95 | 121,405 |
22 mar 2024 | 32.76 | 32.88 | 32.69 | 32.82 | 32.82 | 52,557 |
21 mar 2024 | 32.74 | 32.85 | 32.60 | 32.61 | 32.61 | 25,041 |
20 mar 2024 | 32.29 | 32.66 | 32.29 | 32.59 | 32.59 | 32,670 |
19 mar 2024 | 32.00 | 32.36 | 32.00 | 32.31 | 32.31 | 20,397 |
18 mar 2024 | 32.01 | 32.06 | 31.88 | 31.93 | 31.93 | 30,849 |
15 mar 2024 | 31.71 | 31.89 | 31.65 | 31.74 | 31.74 | 12,720 |
14 mar 2024 | 32.00 | 32.03 | 31.63 | 31.75 | 31.75 | 54,708 |
13 mar 2024 | 31.67 | 31.84 | 31.55 | 31.83 | 31.83 | 37,982 |
12 mar 2024 | 31.65 | 31.68 | 31.41 | 31.57 | 31.57 | 24,770 |
11 mar 2024 | 31.85 | 31.90 | 31.63 | 31.66 | 31.66 | 21,338 |
08 mar 2024 | 32.47 | 32.47 | 31.87 | 31.90 | 31.90 | 29,027 |
07 mar 2024 | 32.38 | 32.65 | 32.11 | 32.12 | 32.12 | 37,558 |
06 mar 2024 | 32.02 | 32.41 | 32.00 | 32.17 | 32.17 | 40,011 |
05 mar 2024 | 31.79 | 32.06 | 31.70 | 31.76 | 31.76 | 43,998 |
04 mar 2024 | 31.30 | 31.76 | 31.30 | 31.68 | 31.68 | 25,090 |
01 mar 2024 | 31.41 | 31.47 | 31.24 | 31.26 | 31.26 | 41,071 |
29 feb 2024 | 31.35 | 31.36 | 31.10 | 31.26 | 31.26 | 11,000 |
28 feb 2024 | 31.12 | 31.32 | 31.12 | 31.17 | 31.17 | 19,699 |
27 feb 2024 | 30.98 | 31.02 | 30.85 | 30.97 | 30.97 | 26,788 |
26 feb 2024 | 30.86 | 31.10 | 30.86 | 30.96 | 30.96 | 11,875 |
23 feb 2024 | 30.53 | 30.75 | 30.53 | 30.62 | 30.62 | 54,466 |
22 feb 2024 | 30.51 | 30.53 | 30.40 | 30.52 | 30.52 | 15,207 |
21 feb 2024 | 30.29 | 30.45 | 30.15 | 30.38 | 30.38 | 10,656 |
20 feb 2024 | 30.81 | 30.81 | 30.32 | 30.35 | 30.35 | 19,441 |
16 feb 2024 | 30.21 | 30.45 | 30.21 | 30.25 | 30.25 | 26,009 |
15 feb 2024 | 30.12 | 30.29 | 30.05 | 30.27 | 30.27 | 24,043 |
14 feb 2024 | 29.75 | 29.99 | 29.75 | 29.89 | 29.89 | 7,729 |
13 feb 2024 | 29.36 | 29.50 | 29.17 | 29.28 | 29.28 | 109,503 |
12 feb 2024 | 29.30 | 29.62 | 29.30 | 29.51 | 29.51 | 14,151 |
09 feb 2024 | 29.14 | 29.28 | 29.09 | 29.24 | 29.24 | 7,412 |
08 feb 2024 | 29.00 | 29.08 | 28.88 | 29.00 | 29.00 | 5,736 |
07 feb 2024 | 28.90 | 29.06 | 28.83 | 28.99 | 28.99 | 18,114 |
06 feb 2024 | 28.39 | 28.90 | 28.39 | 28.90 | 28.90 | 16,283 |
05 feb 2024 | 28.31 | 28.31 | 28.01 | 28.23 | 28.23 | 12,118 |
02 feb 2024 | 28.29 | 28.36 | 28.06 | 28.36 | 28.36 | 14,059 |
01 feb 2024 | 28.31 | 28.40 | 28.15 | 28.38 | 28.38 | 10,768 |
31 ene 2024 | 28.42 | 28.44 | 28.15 | 28.15 | 28.15 | 5,632 |
30 ene 2024 | 28.43 | 28.46 | 28.30 | 28.41 | 28.41 | 5,891 |
29 ene 2024 | 28.26 | 28.35 | 28.20 | 28.35 | 28.35 | 26,150 |
26 ene 2024 | 28.18 | 28.28 | 28.10 | 28.26 | 28.26 | 9,726 |
25 ene 2024 | 28.41 | 28.41 | 28.06 | 28.20 | 28.20 | 19,607 |
24 ene 2024 | 28.43 | 28.66 | 28.35 | 28.36 | 28.36 | 14,284 |
23 ene 2024 | 28.46 | 28.54 | 28.21 | 28.27 | 28.27 | 20,822 |
22 ene 2024 | 28.44 | 28.59 | 28.42 | 28.46 | 28.46 | 31,263 |
19 ene 2024 | 28.49 | 28.49 | 28.20 | 28.33 | 28.33 | 40,429 |
18 ene 2024 | 28.28 | 28.48 | 28.09 | 28.48 | 28.48 | 7,404 |
17 ene 2024 | 28.25 | 28.39 | 28.16 | 28.29 | 28.29 | 12,616 |
16 ene 2024 | 28.89 | 28.89 | 28.25 | 28.29 | 28.29 | 30,990 |
12 ene 2024 | 28.50 | 28.78 | 28.18 | 28.67 | 28.67 | 52,188 |
11 ene 2024 | 28.46 | 28.46 | 27.99 | 28.19 | 28.19 | 5,139 |
10 ene 2024 | 28.10 | 28.18 | 28.10 | 28.11 | 28.11 | 2,905 |
09 ene 2024 | 28.02 | 28.03 | 27.91 | 27.93 | 27.93 | 7,181 |
08 ene 2024 | 27.94 | 28.07 | 27.88 | 28.07 | 28.07 | 8,057 |
05 ene 2024 | 28.02 | 28.02 | 27.82 | 27.90 | 27.90 | 11,246 |
04 ene 2024 | 28.04 | 28.31 | 28.04 | 28.13 | 28.13 | 10,125 |
03 ene 2024 | 28.01 | 28.22 | 27.90 | 27.90 | 27.90 | 4,552 |
02 ene 2024 | 27.89 | 28.07 | 27.81 | 27.85 | 27.85 | 4,792 |
29 dic 2023 | 28.00 | 28.00 | 27.77 | 27.86 | 27.86 | 15,554 |
28 dic 2023 | 27.98 | 28.00 | 27.81 | 27.90 | 27.90 | 10,814 |
28 dic 2023 | 0.071296 Dividendo | |||||
27 dic 2023 | 27.90 | 28.14 | 27.87 | 27.88 | 27.80 | 7,229 |
26 dic 2023 | 28.01 | 28.07 | 27.69 | 27.83 | 27.76 | 5,495 |
22 dic 2023 | 27.72 | 27.84 | 27.33 | 27.72 | 27.65 | 8,537 |
21 dic 2023 | 27.68 | 27.68 | 27.57 | 27.64 | 27.56 | 2,274 |
20 dic 2023 | 27.63 | 27.73 | 27.43 | 27.43 | 27.36 | 4,124 |
19 dic 2023 | 27.60 | 27.84 | 27.60 | 27.66 | 27.59 | 8,476 |
18 dic 2023 | 27.45 | 27.55 | 27.40 | 27.45 | 27.38 | 3,550 |
15 dic 2023 | 27.52 | 27.52 | 27.25 | 27.33 | 27.26 | 2,001 |
14 dic 2023 | 27.53 | 27.55 | 27.39 | 27.43 | 27.36 | 3,358 |
13 dic 2023 | 27.36 | 27.80 | 27.36 | 27.79 | 27.72 | 4,014 |
12 dic 2023 | 27.24 | 27.45 | 27.17 | 27.40 | 27.33 | 2,486 |
11 dic 2023 | 27.13 | 27.30 | 27.13 | 27.27 | 27.20 | 3,819 |
*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. |