Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | - | - | - | - | - | - |
05 jun 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
04 jun 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
03 jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
31 may 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
30 may 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
29 may 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
28 may 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
24 may 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
23 may 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
22 may 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
21 may 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
16 may 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
15 may 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
14 may 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
13 may 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
10 may 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
07 may 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
02 may 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
29 abr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
26 abr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
25 abr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
24 abr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
23 abr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
22 abr 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
19 abr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
18 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
17 abr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
16 abr 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
15 abr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
12 abr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
11 abr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
10 abr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
09 abr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
08 abr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
05 abr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
04 abr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
03 abr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
02 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
27 mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
26 mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
25 mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
22 mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
21 mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
20 mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
19 mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
18 mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
15 mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
14 mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
13 mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
12 mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
11 mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
08 mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
07 mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
06 mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
05 mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
04 mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
01 mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
29 feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
28 feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
27 feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
26 feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
23 feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
22 feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
21 feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
20 feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
16 feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
15 feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
14 feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
13 feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
12 feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
09 feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
08 feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
07 feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
06 feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
05 feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
02 feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
01 feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
31 ene 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
30 ene 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
29 ene 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
26 ene 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
23 ene 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
22 ene 2024 | - | - | - | - | - | - |
19 ene 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
18 ene 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
17 ene 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
16 ene 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
*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. |