Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
27 jun 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
26 jun 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
25 jun 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
24 jun 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
21 jun 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
20 jun 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
19 jun 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
18 jun 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
17 jun 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
14 jun 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
13 jun 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
12 jun 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
11 jun 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
10 jun 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
07 jun 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
06 jun 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
05 jun 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
04 jun 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
30 may 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
29 may 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
28 may 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
23 may 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
22 may 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
21 may 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
20 may 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
17 may 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
16 may 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
15 may 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
14 may 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
13 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
10 may 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
09 may 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
08 may 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
07 may 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
02 may 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
30 abr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
29 abr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
26 abr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
25 abr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
24 abr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
23 abr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
22 abr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
19 abr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
18 abr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
17 abr 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
16 abr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
15 abr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
12 abr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
11 abr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
10 abr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
09 abr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
08 abr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
05 abr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
04 abr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
03 abr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
02 abr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
28 mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
27 mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
26 mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
25 mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
22 mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
21 mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
20 mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
19 mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
14 mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
13 mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
12 mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
11 mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
08 mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
07 mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
06 mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
05 mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
04 mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
01 mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
29 feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
28 feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
27 feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
26 feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
23 feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
22 feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
21 feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
20 feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
19 feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
16 feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
15 feb 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
14 feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
13 feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
12 feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
09 feb 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
08 feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
07 feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
*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. |