Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
25 jul 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
24 jul 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
23 jul 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
22 jul 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
19 jul 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
18 jul 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
17 jul 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
16 jul 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
15 jul 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
12 jul 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
11 jul 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
10 jul 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
09 jul 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
08 jul 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
05 jul 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
03 jul 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
02 jul 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
01 jul 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
28 jun 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
27 jun 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
26 jun 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
25 jun 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
24 jun 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
21 jun 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
20 jun 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
18 jun 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
17 jun 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
14 jun 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
13 jun 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
12 jun 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
11 jun 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
10 jun 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
07 jun 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
06 jun 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
05 jun 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
04 jun 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
03 jun 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
31 may 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
30 may 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
29 may 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
28 may 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
24 may 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
23 may 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
22 may 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
21 may 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
20 may 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
17 may 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
16 may 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
15 may 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
14 may 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
13 may 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
10 may 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
09 may 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
08 may 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
07 may 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
06 may 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
03 may 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
02 may 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
01 may 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
30 abr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
29 abr 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
26 abr 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
25 abr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
24 abr 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
23 abr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
22 abr 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
19 abr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
18 abr 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
17 abr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
16 abr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
15 abr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
12 abr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
11 abr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
10 abr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
09 abr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
08 abr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
05 abr 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
04 abr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
03 abr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
02 abr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
01 abr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
28 mar 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
27 mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
26 mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
25 mar 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
22 mar 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
21 mar 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
20 mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
19 mar 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
18 mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
15 mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
14 mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
13 mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
12 mar 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
11 mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
08 mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
07 mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
06 mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
05 mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
*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. |