Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
30 abr 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
29 abr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
26 abr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
25 abr 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
24 abr 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
23 abr 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
22 abr 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
19 abr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
18 abr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
17 abr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
16 abr 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
15 abr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
12 abr 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
11 abr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
10 abr 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
09 abr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
08 abr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
05 abr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
04 abr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
03 abr 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
02 abr 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
01 abr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
28 mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
27 mar 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
26 mar 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
25 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
22 mar 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
21 mar 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
20 mar 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
19 mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
18 mar 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
15 mar 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
14 mar 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
13 mar 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
12 mar 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
11 mar 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
08 mar 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
07 mar 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
06 mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
05 mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
04 mar 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
01 mar 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
29 feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
28 feb 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
27 feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
26 feb 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
23 feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
22 feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
21 feb 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
20 feb 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
16 feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
15 feb 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
14 feb 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
13 feb 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
12 feb 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
09 feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
08 feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
07 feb 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
06 feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
05 feb 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
02 feb 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
01 feb 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
31 ene 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
30 ene 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
29 ene 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
26 ene 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
25 ene 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
24 ene 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
23 ene 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
22 ene 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
19 ene 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
18 ene 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
17 ene 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
16 ene 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
12 ene 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
11 ene 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
10 ene 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
09 ene 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
08 ene 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
05 ene 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
04 ene 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
03 ene 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
02 ene 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
29 dic 2023 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
28 dic 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
27 dic 2023 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
26 dic 2023 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
22 dic 2023 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
21 dic 2023 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
20 dic 2023 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
19 dic 2023 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
18 dic 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
15 dic 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
14 dic 2023 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
13 dic 2023 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
12 dic 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
11 dic 2023 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
08 dic 2023 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
08 dic 2023 | 0.438 Dividendo | |||||
*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. |