Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
01 may 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
30 abr 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
29 abr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
26 abr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
25 abr 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
24 abr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
23 abr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
22 abr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
19 abr 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
18 abr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
17 abr 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
16 abr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
15 abr 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
12 abr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
11 abr 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
10 abr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
09 abr 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
08 abr 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
05 abr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
04 abr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
03 abr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
02 abr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
01 abr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
28 mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
27 mar 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
26 mar 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
25 mar 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
22 mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
21 mar 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
20 mar 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
19 mar 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
18 mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
15 mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
14 mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
13 mar 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
12 mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
11 mar 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
08 mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
07 mar 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
06 mar 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
05 mar 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
04 mar 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
01 mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
29 feb 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
28 feb 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
27 feb 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
26 feb 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
23 feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
22 feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
21 feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
20 feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
16 feb 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
15 feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
14 feb 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
13 feb 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
12 feb 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
09 feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
08 feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
07 feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
06 feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
05 feb 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
02 feb 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
01 feb 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
31 ene 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
30 ene 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
29 ene 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
26 ene 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
25 ene 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
24 ene 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
23 ene 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
22 ene 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
19 ene 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
18 ene 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
17 ene 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
16 ene 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
12 ene 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
11 ene 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
10 ene 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
09 ene 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
08 ene 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
05 ene 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
04 ene 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
03 ene 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
02 ene 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
29 dic 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
28 dic 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
27 dic 2023 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
26 dic 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
22 dic 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
21 dic 2023 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
20 dic 2023 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
19 dic 2023 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
18 dic 2023 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
15 dic 2023 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
14 dic 2023 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
13 dic 2023 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
12 dic 2023 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
11 dic 2023 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
*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. |