Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 feb 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
01 feb 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
31 ene 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
30 ene 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
27 ene 2023 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
26 ene 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
25 ene 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
24 ene 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
23 ene 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
20 ene 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
19 ene 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
18 ene 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
17 ene 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
13 ene 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
12 ene 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
11 ene 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
10 ene 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
09 ene 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
06 ene 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
05 ene 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
04 ene 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
03 ene 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
30 dic 2022 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
29 dic 2022 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
28 dic 2022 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
27 dic 2022 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
23 dic 2022 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
22 dic 2022 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
21 dic 2022 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
20 dic 2022 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
19 dic 2022 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
16 dic 2022 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
15 dic 2022 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
14 dic 2022 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
13 dic 2022 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
12 dic 2022 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
09 dic 2022 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
08 dic 2022 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
07 dic 2022 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
06 dic 2022 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
05 dic 2022 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
02 dic 2022 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
01 dic 2022 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
30 nov 2022 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
29 nov 2022 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
28 nov 2022 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
25 nov 2022 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
23 nov 2022 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
22 nov 2022 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
21 nov 2022 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
18 nov 2022 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
17 nov 2022 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
16 nov 2022 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
15 nov 2022 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
14 nov 2022 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
11 nov 2022 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
10 nov 2022 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
09 nov 2022 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
08 nov 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
07 nov 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
04 nov 2022 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
03 nov 2022 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
02 nov 2022 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
01 nov 2022 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
31 oct 2022 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
28 oct 2022 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
27 oct 2022 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
26 oct 2022 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
25 oct 2022 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
24 oct 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
21 oct 2022 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
20 oct 2022 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
19 oct 2022 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
18 oct 2022 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
17 oct 2022 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
14 oct 2022 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
13 oct 2022 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
12 oct 2022 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
11 oct 2022 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
10 oct 2022 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
07 oct 2022 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
06 oct 2022 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
05 oct 2022 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
04 oct 2022 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
03 oct 2022 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
30 sept 2022 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
29 sept 2022 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
28 sept 2022 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
27 sept 2022 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
27 sept 2022 | 0 Dividendo | |||||
27 sept 2022 | 0.497 Ganancias de capital | |||||
26 sept 2022 | 27.59 | 27.59 | 27.59 | 27.59 | 27.09 | - |
23 sept 2022 | 27.87 | 27.87 | 27.87 | 27.87 | 27.37 | - |
22 sept 2022 | 28.37 | 28.37 | 28.37 | 28.37 | 27.86 | - |
21 sept 2022 | 29.38 | 29.38 | 29.38 | 29.38 | 28.85 | - |
20 sept 2022 | 29.75 | 29.75 | 29.75 | 29.75 | 29.21 | - |
19 sept 2022 | 30.27 | 30.27 | 30.27 | 30.27 | 29.72 | - |
16 sept 2022 | 30.01 | 30.01 | 30.01 | 30.01 | 29.47 | - |
15 sept 2022 | 31.03 | 31.03 | 31.03 | 31.03 | 30.47 | - |
14 sept 2022 | 31.38 | 31.38 | 31.38 | 31.38 | 30.81 | - |
*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. |