Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | - | - | - | - | - | - |
25 abr 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
24 abr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
23 abr 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
22 abr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
19 abr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
18 abr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
17 abr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
16 abr 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
15 abr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
12 abr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
11 abr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
10 abr 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
09 abr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
08 abr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
05 abr 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
04 abr 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
03 abr 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
02 abr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
01 abr 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
28 mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
27 mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
26 mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
25 mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
22 mar 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
21 mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
20 mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
19 mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
18 mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
15 mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
14 mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
13 mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
12 mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
11 mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
08 mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
07 mar 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
06 mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
05 mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
04 mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
01 mar 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
29 feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
28 feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
27 feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
26 feb 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
23 feb 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
22 feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
21 feb 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
20 feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
16 feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
15 feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
14 feb 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
13 feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
12 feb 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
09 feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
08 feb 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
07 feb 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
06 feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
05 feb 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
02 feb 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
01 feb 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
31 ene 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
30 ene 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
29 ene 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
26 ene 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
25 ene 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
24 ene 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
23 ene 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
22 ene 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
19 ene 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
18 ene 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
17 ene 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
16 ene 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
12 ene 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
11 ene 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
10 ene 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
09 ene 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
08 ene 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
05 ene 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
04 ene 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
03 ene 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
02 ene 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
29 dic 2023 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
28 dic 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
27 dic 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
26 dic 2023 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
22 dic 2023 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
21 dic 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
20 dic 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
19 dic 2023 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
18 dic 2023 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
18 dic 2023 | 0 Dividendo | |||||
18 dic 2023 | 1.523 Ganancias de capital | |||||
15 dic 2023 | 34.47 | 34.47 | 34.47 | 34.47 | 32.95 | - |
14 dic 2023 | 34.66 | 34.66 | 34.66 | 34.66 | 33.13 | - |
13 dic 2023 | 33.94 | 33.94 | 33.94 | 33.94 | 32.44 | - |
12 dic 2023 | 33.04 | 33.04 | 33.04 | 33.04 | 31.58 | - |
11 dic 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 31.47 | - |
08 dic 2023 | 32.78 | 32.78 | 32.78 | 32.78 | 31.33 | - |
07 dic 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 31.05 | - |
06 dic 2023 | 32.27 | 32.27 | 32.27 | 32.27 | 30.84 | - |
*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. |