Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
25 abr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
24 abr 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
23 abr 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
22 abr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
19 abr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
18 abr 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
17 abr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
16 abr 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
15 abr 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
12 abr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
11 abr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
10 abr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
09 abr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
08 abr 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
05 abr 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
04 abr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
03 abr 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
02 abr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
01 abr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
28 mar 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
27 mar 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
26 mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
25 mar 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
22 mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
21 mar 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
20 mar 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
19 mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
18 mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
15 mar 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
14 mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
13 mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
12 mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
11 mar 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
08 mar 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
07 mar 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
06 mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
05 mar 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
04 mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
01 mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
29 feb 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
28 feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
27 feb 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
26 feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
23 feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
22 feb 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
21 feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
20 feb 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
16 feb 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
15 feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
14 feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
13 feb 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
12 feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
09 feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
08 feb 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
07 feb 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
06 feb 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
05 feb 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
02 feb 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
01 feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
31 ene 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
30 ene 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
29 ene 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
26 ene 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
25 ene 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
24 ene 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
23 ene 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
22 ene 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
19 ene 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
18 ene 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
17 ene 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
16 ene 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
12 ene 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
11 ene 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
10 ene 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
09 ene 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
08 ene 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
05 ene 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
04 ene 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
03 ene 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
02 ene 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
29 dic 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
28 dic 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
27 dic 2023 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
26 dic 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
22 dic 2023 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
21 dic 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
20 dic 2023 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
19 dic 2023 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
18 dic 2023 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
18 dic 2023 | 0 Dividendo | |||||
18 dic 2023 | 1.523 Ganancias de capital | |||||
15 dic 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 33.62 | - |
14 dic 2023 | 35.33 | 35.33 | 35.33 | 35.33 | 33.80 | - |
13 dic 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 33.10 | - |
12 dic 2023 | 33.67 | 33.67 | 33.67 | 33.67 | 32.21 | - |
11 dic 2023 | 33.55 | 33.55 | 33.55 | 33.55 | 32.10 | - |
08 dic 2023 | 33.41 | 33.41 | 33.41 | 33.41 | 31.96 | - |
07 dic 2023 | 33.12 | 33.12 | 33.12 | 33.12 | 31.68 | - |
06 dic 2023 | 32.89 | 32.89 | 32.89 | 32.89 | 31.46 | - |
*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. |