Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
24 may 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
23 may 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
22 may 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
21 may 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
20 may 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
17 may 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
16 may 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
15 may 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
14 may 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
13 may 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
10 may 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
09 may 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
08 may 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
07 may 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
06 may 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
03 may 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
02 may 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
01 may 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
30 abr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
29 abr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
26 abr 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
25 abr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
24 abr 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
23 abr 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
22 abr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
19 abr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
18 abr 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
17 abr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
16 abr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
15 abr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
12 abr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
11 abr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
10 abr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
09 abr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
08 abr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
05 abr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
04 abr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
03 abr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
02 abr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
01 abr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
28 mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
27 mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
26 mar 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
25 mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
22 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
21 mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
20 mar 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
19 mar 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
18 mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
15 mar 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
14 mar 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
13 mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
12 mar 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
11 mar 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
08 mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
07 mar 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
06 mar 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
05 mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
04 mar 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
01 mar 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
29 feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
28 feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
27 feb 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
26 feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
23 feb 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
22 feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
21 feb 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
20 feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
16 feb 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
15 feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
14 feb 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
13 feb 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
12 feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
09 feb 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
08 feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
07 feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
06 feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
05 feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
02 feb 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
01 feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
31 ene 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
30 ene 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
29 ene 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
26 ene 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
25 ene 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
24 ene 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
23 ene 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
22 ene 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
19 ene 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
18 ene 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
17 ene 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
16 ene 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
12 ene 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
11 ene 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
10 ene 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
09 ene 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
08 ene 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
05 ene 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
04 ene 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
*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. |