Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
15 may 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
14 may 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
13 may 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
10 may 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
09 may 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
08 may 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
07 may 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
06 may 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
03 may 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
02 may 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
01 may 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
30 abr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
29 abr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
26 abr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
25 abr 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
24 abr 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
23 abr 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
22 abr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
19 abr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
18 abr 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
17 abr 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
16 abr 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
15 abr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
12 abr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
11 abr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
10 abr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
09 abr 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
08 abr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
05 abr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
04 abr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
03 abr 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
02 abr 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
01 abr 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
28 mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
27 mar 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
26 mar 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
25 mar 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
22 mar 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
21 mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
20 mar 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
19 mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
18 mar 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
15 mar 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
14 mar 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
13 mar 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
12 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
11 mar 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
08 mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
07 mar 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
06 mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
05 mar 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
04 mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
01 mar 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
29 feb 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
28 feb 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
27 feb 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
26 feb 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
23 feb 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
22 feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
21 feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
20 feb 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
16 feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
15 feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
14 feb 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
13 feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
12 feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
09 feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
08 feb 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
07 feb 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
06 feb 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
05 feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
02 feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
01 feb 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
31 ene 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
30 ene 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
29 ene 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
26 ene 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
25 ene 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
24 ene 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
23 ene 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
22 ene 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
19 ene 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
18 ene 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
17 ene 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
16 ene 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
12 ene 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
11 ene 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
10 ene 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
09 ene 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
08 ene 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
05 ene 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
04 ene 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
03 ene 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
02 ene 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
29 dic 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
28 dic 2023 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
27 dic 2023 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
26 dic 2023 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
22 dic 2023 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
*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. |