Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
20 jun 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
18 jun 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
17 jun 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
14 jun 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
13 jun 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
12 jun 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
11 jun 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
10 jun 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
07 jun 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
06 jun 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
05 jun 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
04 jun 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
03 jun 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
31 may 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
30 may 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
29 may 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
28 may 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
24 may 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
23 may 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
22 may 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
21 may 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
20 may 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
17 may 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
16 may 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
15 may 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
14 may 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
13 may 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
10 may 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
09 may 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
08 may 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
07 may 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
06 may 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
03 may 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
02 may 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
01 may 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
30 abr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
29 abr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
26 abr 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
25 abr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
24 abr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
23 abr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
22 abr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
19 abr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
18 abr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
17 abr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
16 abr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
15 abr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
12 abr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
11 abr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
10 abr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
09 abr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
08 abr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
05 abr 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
04 abr 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
03 abr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
02 abr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
01 abr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
28 mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
27 mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
26 mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
25 mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
22 mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
21 mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
20 mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
19 mar 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
18 mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
15 mar 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
14 mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
13 mar 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
12 mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
11 mar 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
08 mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
07 mar 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
06 mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
05 mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
04 mar 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
01 mar 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
29 feb 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
28 feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
27 feb 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
26 feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
23 feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
22 feb 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
21 feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
20 feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
16 feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
15 feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
14 feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
13 feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
12 feb 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
09 feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
08 feb 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
07 feb 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
06 feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
05 feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
02 feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
01 feb 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
31 ene 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
30 ene 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
*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. |