Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
01 may 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
30 abr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
29 abr 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
26 abr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
25 abr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
24 abr 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
23 abr 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
22 abr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
19 abr 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
18 abr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
17 abr 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
16 abr 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
15 abr 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
12 abr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
11 abr 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
10 abr 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
09 abr 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
08 abr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
05 abr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
04 abr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
03 abr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
02 abr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
01 abr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
28 mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
27 mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
26 mar 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
25 mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
22 mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
21 mar 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
20 mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
19 mar 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
18 mar 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
15 mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
14 mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
13 mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
12 mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
11 mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
08 mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
07 mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
06 mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
05 mar 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
04 mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
01 mar 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
29 feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
28 feb 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
27 feb 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
26 feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
23 feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
22 feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
21 feb 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
20 feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
16 feb 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
15 feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
14 feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
13 feb 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
12 feb 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
09 feb 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
08 feb 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
07 feb 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
06 feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
05 feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
02 feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
01 feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
31 ene 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
30 ene 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
29 ene 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
26 ene 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
25 ene 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
24 ene 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
23 ene 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
22 ene 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
19 ene 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
18 ene 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
17 ene 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
16 ene 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
12 ene 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
11 ene 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
10 ene 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
09 ene 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
08 ene 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
05 ene 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
04 ene 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
03 ene 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
02 ene 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
29 dic 2023 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
28 dic 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
27 dic 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
26 dic 2023 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
22 dic 2023 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
21 dic 2023 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
20 dic 2023 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
19 dic 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
19 dic 2023 | 0.398 Dividendo | |||||
19 dic 2023 | 1.419 Ganancias de capital | |||||
18 dic 2023 | 33.02 | 33.02 | 33.02 | 33.02 | 31.20 | - |
15 dic 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 31.14 | - |
14 dic 2023 | 33.06 | 33.06 | 33.06 | 33.06 | 31.24 | - |
13 dic 2023 | 32.81 | 32.81 | 32.81 | 32.81 | 31.00 | - |
12 dic 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 30.55 | - |
*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. |