Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 100 |
06 may 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 100 |
03 may 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 100 |
02 may 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 100 |
01 may 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
30 abr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 100 |
29 abr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 100 |
26 abr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
25 abr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 100 |
24 abr 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 100 |
23 abr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 100 |
22 abr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
19 abr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 100 |
18 abr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 100 |
17 abr 2024 | 26.04 | 26.04 | 25.97 | 25.97 | 25.97 | 100 |
16 abr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 100 |
15 abr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 100 |
12 abr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 100 |
11 abr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
10 abr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 100 |
09 abr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 100 |
08 abr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 100 |
05 abr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 100 |
04 abr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 100 |
03 abr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 100 |
02 abr 2024 | 26.75 | 26.75 | 26.66 | 26.66 | 26.66 | 200 |
01 abr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 100 |
28 mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 100 |
27 mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 100 |
26 mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 100 |
25 mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 100 |
22 mar 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 100 |
21 mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 100 |
20 mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 100 |
19 mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 100 |
18 mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 100 |
15 mar 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 100 |
14 mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 100 |
13 mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 100 |
12 mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 100 |
11 mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 100 |
08 mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 100 |
07 mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 100 |
06 mar 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 100 |
05 mar 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 100 |
04 mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 100 |
01 mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 100 |
29 feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 100 |
28 feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 100 |
27 feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 100 |
26 feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 100 |
23 feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 100 |
22 feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 100 |
21 feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 100 |
20 feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 100 |
16 feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 100 |
15 feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 100 |
14 feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 100 |
13 feb 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 100 |
12 feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 100 |
09 feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 100 |
08 feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 100 |
07 feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 100 |
06 feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 100 |
05 feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
02 feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 100 |
01 feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 100 |
31 ene 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
30 ene 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
29 ene 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
26 ene 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
25 ene 2024 | 25.99 | 25.99 | 25.88 | 25.88 | 25.88 | 400 |
24 ene 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 100 |
23 ene 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 100 |
22 ene 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 100 |
19 ene 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 100 |
18 ene 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 100 |
17 ene 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 100 |
16 ene 2024 | 26.27 | 26.27 | 25.94 | 25.94 | 25.94 | 400 |
12 ene 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 100 |
11 ene 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
10 ene 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 100 |
09 ene 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 100 |
08 ene 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 100 |
05 ene 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 100 |
04 ene 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 100 |
03 ene 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 100 |
02 ene 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 100 |
29 dic 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 100 |
28 dic 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 100 |
27 dic 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 100 |
26 dic 2023 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 100 |
22 dic 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 100 |
21 dic 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 100 |
20 dic 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 100 |
19 dic 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
18 dic 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
15 dic 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 100 |
14 dic 2023 | 25.66 | 25.74 | 25.66 | 25.74 | 25.74 | 200 |
13 dic 2023 | 25.22 | 25.49 | 25.22 | 25.49 | 25.49 | 100 |
*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. |