Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
24 jun 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
21 jun 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
20 jun 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
18 jun 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
17 jun 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
14 jun 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
13 jun 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
12 jun 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
11 jun 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
10 jun 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
07 jun 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
06 jun 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
05 jun 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
04 jun 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
03 jun 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
31 may 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
30 may 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
29 may 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
28 may 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
24 may 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
23 may 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
22 may 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
21 may 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
20 may 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
17 may 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
16 may 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
15 may 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
14 may 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
13 may 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
10 may 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
09 may 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
08 may 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
07 may 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
06 may 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
03 may 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
02 may 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
01 may 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
30 abr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
29 abr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
26 abr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
25 abr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
24 abr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
23 abr 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
22 abr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
19 abr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
18 abr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
17 abr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
16 abr 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
15 abr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
12 abr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
11 abr 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
10 abr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
09 abr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
08 abr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
05 abr 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
04 abr 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
03 abr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
02 abr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
01 abr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
28 mar 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
27 mar 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
26 mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
25 mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
22 mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
21 mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
20 mar 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
19 mar 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
18 mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
15 mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
14 mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
13 mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
12 mar 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
11 mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
08 mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
07 mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
06 mar 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
05 mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
04 mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
01 mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
29 feb 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
28 feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
27 feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
26 feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
23 feb 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
22 feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
21 feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
20 feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
16 feb 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
15 feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
14 feb 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
13 feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
12 feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
09 feb 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
08 feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
07 feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
06 feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
05 feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
02 feb 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
01 feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
*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. |