Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
30 may 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
29 may 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
28 may 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
27 may 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
24 may 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
23 may 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
22 may 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
21 may 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
17 may 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
16 may 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
15 may 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
14 may 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
13 may 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
10 may 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
09 may 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
08 may 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
07 may 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
06 may 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
03 may 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
02 may 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
01 may 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
30 abr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
29 abr 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
26 abr 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
25 abr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
24 abr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
23 abr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
22 abr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
19 abr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
18 abr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
17 abr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
16 abr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
15 abr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
12 abr 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
11 abr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
10 abr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
09 abr 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
08 abr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
05 abr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
04 abr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
03 abr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
02 abr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
01 abr 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
28 mar 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
27 mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
26 mar 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
25 mar 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
22 mar 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
21 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
20 mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
19 mar 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
18 mar 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
15 mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
14 mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
13 mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
12 mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
11 mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
08 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
07 mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
06 mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
05 mar 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
04 mar 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
01 mar 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
29 feb 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
28 feb 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
27 feb 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
26 feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
23 feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
22 feb 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
21 feb 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
20 feb 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
16 feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
15 feb 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
14 feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
13 feb 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
12 feb 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
09 feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
08 feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
07 feb 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
06 feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
05 feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
02 feb 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
01 feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
31 ene 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
30 ene 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
29 ene 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
26 ene 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
25 ene 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
24 ene 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
23 ene 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
22 ene 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
19 ene 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
18 ene 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
17 ene 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
16 ene 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
15 ene 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
12 ene 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
11 ene 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
*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. |