Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
25 abr 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
24 abr 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
23 abr 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
22 abr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
19 abr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
18 abr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
17 abr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
16 abr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
15 abr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
12 abr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
11 abr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
10 abr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
09 abr 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
08 abr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
05 abr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
04 abr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
03 abr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
02 abr 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
01 abr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
28 mar 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
27 mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
26 mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
25 mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
22 mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
21 mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
20 mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
19 mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
18 mar 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
15 mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
14 mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
13 mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
12 mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
11 mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
08 mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
07 mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
06 mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
05 mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
04 mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
01 mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
29 feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
28 feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
27 feb 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
26 feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
23 feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
22 feb 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
21 feb 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
20 feb 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
16 feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
15 feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
14 feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
13 feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
12 feb 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
09 feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
08 feb 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
07 feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
06 feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
05 feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
02 feb 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
01 feb 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
31 ene 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
30 ene 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
29 ene 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
26 ene 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
25 ene 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
24 ene 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
23 ene 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
22 ene 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
19 ene 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
18 ene 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
17 ene 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
16 ene 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
12 ene 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
11 ene 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
10 ene 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
09 ene 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
08 ene 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
05 ene 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
04 ene 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
03 ene 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
02 ene 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
29 dic 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
28 dic 2023 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
27 dic 2023 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
26 dic 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
22 dic 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
21 dic 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
20 dic 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
20 dic 2023 | 0.853 Dividendo | |||||
19 dic 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 31.88 | - |
18 dic 2023 | 32.53 | 32.53 | 32.53 | 32.53 | 31.68 | - |
15 dic 2023 | 32.71 | 32.71 | 32.71 | 32.71 | 31.86 | - |
14 dic 2023 | 33.05 | 33.05 | 33.05 | 33.05 | 32.19 | - |
13 dic 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 31.31 | - |
12 dic 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 30.38 | - |
11 dic 2023 | 31.18 | 31.18 | 31.18 | 31.18 | 30.37 | - |
08 dic 2023 | 31.08 | 31.08 | 31.08 | 31.08 | 30.27 | - |
07 dic 2023 | 31.13 | 31.13 | 31.13 | 31.13 | 30.32 | - |
06 dic 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 30.25 | - |
05 dic 2023 | 31.08 | 31.08 | 31.08 | 31.08 | 30.27 | - |
*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. |