Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | - | - | - | - | - | - |
29 may 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
28 may 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
27 may 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
24 may 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
23 may 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
22 may 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
21 may 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
17 may 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
16 may 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
15 may 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
14 may 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
13 may 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
10 may 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
09 may 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
08 may 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
07 may 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
06 may 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
03 may 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
02 may 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
01 may 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
30 abr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
29 abr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
26 abr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
25 abr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
24 abr 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
23 abr 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
22 abr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
19 abr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
18 abr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
17 abr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
16 abr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
15 abr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
12 abr 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
11 abr 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
10 abr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
09 abr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
08 abr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
05 abr 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
04 abr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
03 abr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
02 abr 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
01 abr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
28 mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
27 mar 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
26 mar 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
25 mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
22 mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
21 mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
20 mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
19 mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
18 mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
15 mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
14 mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
13 mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
12 mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
11 mar 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
08 mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
07 mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
06 mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
05 mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
04 mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
01 mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
29 feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
28 feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
27 feb 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
26 feb 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
23 feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
22 feb 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
21 feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
20 feb 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
16 feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
15 feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
14 feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
13 feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
12 feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
09 feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
08 feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
07 feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
06 feb 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
05 feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
02 feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
01 feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
31 ene 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
30 ene 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
29 ene 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
26 ene 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
25 ene 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
24 ene 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
23 ene 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
22 ene 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
19 ene 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
18 ene 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
17 ene 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
16 ene 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
15 ene 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
12 ene 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
11 ene 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
10 ene 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
*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. |