Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | - | - | - | - | - | - |
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 | - |
04 mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
01 mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
29 feb 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
28 feb 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
27 feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
26 feb 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
23 feb 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
22 feb 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
21 feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
20 feb 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
16 feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
15 feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
14 feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
13 feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
12 feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
09 feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
08 feb 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
07 feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
06 feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
05 feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
02 feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
01 feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
31 ene 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
30 ene 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
29 ene 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
26 ene 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
25 ene 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
24 ene 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
23 ene 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
22 ene 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
19 ene 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
18 ene 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
17 ene 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
16 ene 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
12 ene 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
11 ene 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
10 ene 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
09 ene 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
08 ene 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
05 ene 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
04 ene 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
03 ene 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
02 ene 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
29 dic 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
28 dic 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
27 dic 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
26 dic 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
22 dic 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
21 dic 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
20 dic 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
19 dic 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
19 dic 2023 | 0 Dividendo | |||||
19 dic 2023 | 0.171 Ganancias de capital | |||||
18 dic 2023 | 25.31 | 25.31 | 25.31 | 25.31 | 25.14 | - |
15 dic 2023 | 25.31 | 25.31 | 25.31 | 25.31 | 25.14 | - |
14 dic 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.21 | - |
13 dic 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 24.99 | - |
12 dic 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.48 | - |
11 dic 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 24.29 | - |
08 dic 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 24.07 | - |
07 dic 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 23.92 | - |
06 dic 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 23.82 | - |
05 dic 2023 | 24.11 | 24.11 | 24.11 | 24.11 | 23.95 | - |
04 dic 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.14 | - |
01 dic 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 24.16 | - |
30 nov 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 23.85 | - |
29 nov 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.72 | - |
28 nov 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.50 | - |
*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. |