Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 4 |
27 jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
26 jun 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
25 jun 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
24 jun 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
21 jun 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
20 jun 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
19 jun 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
18 jun 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
17 jun 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
14 jun 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
13 jun 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
12 jun 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
11 jun 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
10 jun 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
07 jun 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
06 jun 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
05 jun 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
04 jun 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
03 jun 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
31 may 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
30 may 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
29 may 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
28 may 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
27 may 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
24 may 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
23 may 2024 | 27.56 | 27.76 | 27.56 | 27.76 | 27.76 | 4 |
22 may 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
21 may 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
20 may 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
17 may 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
16 may 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
15 may 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
14 may 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
13 may 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
10 may 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
09 may 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
08 may 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
07 may 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
06 may 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
03 may 2024 | 27.44 | 27.66 | 27.44 | 27.66 | 27.66 | 12 |
02 may 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
30 abr 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
29 abr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
26 abr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
25 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
24 abr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
23 abr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
22 abr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
19 abr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
18 abr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
17 abr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
16 abr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
15 abr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
12 abr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
11 abr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
10 abr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
09 abr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
08 abr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
05 abr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
04 abr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
03 abr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
02 abr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
28 mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
27 mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
26 mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
25 mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
22 mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
21 mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
20 mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
19 mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
18 mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
15 mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
14 mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
13 mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
12 mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
11 mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
08 mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
07 mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
06 mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
05 mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
04 mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
01 mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
29 feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
28 feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
27 feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
26 feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
23 feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
22 feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
21 feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
20 feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
19 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
16 feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
15 feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
14 feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
13 feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
12 feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
09 feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
08 feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
07 feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
*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. |