Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
17 may 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
16 may 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
15 may 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
14 may 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
13 may 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
10 may 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
09 may 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
08 may 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
07 may 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
06 may 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
03 may 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
02 may 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
01 may 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
30 abr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
29 abr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
26 abr 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
25 abr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
24 abr 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
23 abr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
22 abr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
19 abr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
18 abr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
17 abr 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
16 abr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
15 abr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
12 abr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
11 abr 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
10 abr 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
09 abr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
08 abr 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
05 abr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
04 abr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
03 abr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
02 abr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
01 abr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
28 mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
27 mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
26 mar 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
25 mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
22 mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
21 mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
20 mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
19 mar 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
18 mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
15 mar 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
14 mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
13 mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
12 mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
11 mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
08 mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
07 mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
06 mar 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
05 mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
04 mar 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
01 mar 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
29 feb 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
28 feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
27 feb 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
26 feb 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
23 feb 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
22 feb 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
21 feb 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
20 feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
16 feb 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
15 feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
14 feb 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
13 feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
12 feb 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
09 feb 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
08 feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
07 feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
06 feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
05 feb 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
02 feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
01 feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
31 ene 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
30 ene 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
29 ene 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
26 ene 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
25 ene 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
24 ene 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
23 ene 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
22 ene 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
19 ene 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
18 ene 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
17 ene 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
16 ene 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
12 ene 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
11 ene 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
10 ene 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
09 ene 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
08 ene 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
05 ene 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
04 ene 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
03 ene 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
02 ene 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
29 dic 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
28 dic 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
*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. |