Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | - | - | - | - | - | - |
02 jul 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
01 jul 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
28 jun 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
27 jun 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
26 jun 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
25 jun 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
24 jun 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
21 jun 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
20 jun 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
17 jun 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
14 jun 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
13 jun 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
12 jun 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
11 jun 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
10 jun 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
07 jun 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
06 jun 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
05 jun 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
04 jun 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
03 jun 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
31 may 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
30 may 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
29 may 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
28 may 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
23 may 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
22 may 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
21 may 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
20 may 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
17 may 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
16 may 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
15 may 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
14 may 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
13 may 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
10 may 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
09 may 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
08 may 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
07 may 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
02 may 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
30 abr 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
29 abr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
26 abr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
25 abr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
24 abr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
23 abr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
22 abr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
19 abr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
18 abr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
17 abr 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
16 abr 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
15 abr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
12 abr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
11 abr 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
10 abr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
09 abr 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
08 abr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
05 abr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
04 abr 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
03 abr 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
02 abr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
28 mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
27 mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
26 mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
25 mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
22 mar 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
21 mar 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
20 mar 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
19 mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
18 mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
15 mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
14 mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
13 mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
12 mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
11 mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
08 mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
07 mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
06 mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
05 mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
04 mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
01 mar 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
29 feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
28 feb 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
27 feb 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
26 feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
23 feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
22 feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
21 feb 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
20 feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
15 feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
14 feb 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
13 feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
*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. |