Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
01 may 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
30 abr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
29 abr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
26 abr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
25 abr 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
24 abr 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
23 abr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
22 abr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
19 abr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
18 abr 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
17 abr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
16 abr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
15 abr 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
12 abr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
11 abr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
10 abr 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
09 abr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
08 abr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
05 abr 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
04 abr 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
03 abr 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
02 abr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
01 abr 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
28 mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
27 mar 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
26 mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
25 mar 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
22 mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
21 mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
20 mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
19 mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
18 mar 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
15 mar 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
14 mar 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
13 mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
12 mar 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
11 mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
08 mar 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
07 mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
06 mar 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
05 mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
04 mar 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
01 mar 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
29 feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
28 feb 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
27 feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
26 feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
23 feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
22 feb 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
21 feb 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
20 feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
16 feb 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
15 feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
14 feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
13 feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
12 feb 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
09 feb 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
08 feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
07 feb 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
06 feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
05 feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
02 feb 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
01 feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
31 ene 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
30 ene 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
29 ene 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
26 ene 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
25 ene 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
24 ene 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
23 ene 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
22 ene 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
19 ene 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
18 ene 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
17 ene 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
16 ene 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
12 ene 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
11 ene 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
10 ene 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
09 ene 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
08 ene 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
05 ene 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
04 ene 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
03 ene 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
02 ene 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
29 dic 2023 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
28 dic 2023 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
27 dic 2023 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
26 dic 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
22 dic 2023 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
21 dic 2023 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
20 dic 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
19 dic 2023 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
18 dic 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
15 dic 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
14 dic 2023 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
13 dic 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
12 dic 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
11 dic 2023 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
08 dic 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
*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. |