Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
20 jun 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
18 jun 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
17 jun 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
14 jun 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
13 jun 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
12 jun 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
11 jun 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
10 jun 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
07 jun 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
06 jun 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
05 jun 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
04 jun 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
03 jun 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
31 may 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
30 may 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
29 may 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
28 may 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
24 may 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
23 may 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
22 may 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
21 may 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
20 may 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
17 may 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
16 may 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
15 may 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
14 may 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
13 may 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
10 may 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
09 may 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
08 may 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
07 may 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
06 may 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
03 may 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
02 may 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
01 may 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
30 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
29 abr 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
26 abr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
25 abr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
24 abr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
23 abr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
22 abr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
19 abr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
18 abr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
17 abr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
16 abr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
15 abr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
12 abr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
11 abr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
10 abr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
09 abr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
08 abr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
05 abr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
04 abr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
03 abr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
02 abr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
01 abr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
28 mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
27 mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
26 mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
25 mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
22 mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
21 mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
20 mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
19 mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
18 mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
15 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
14 mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
13 mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
12 mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
11 mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
08 mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
07 mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
06 mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
05 mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
04 mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
01 mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
29 feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
28 feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
27 feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
26 feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
23 feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
22 feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
21 feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
20 feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
16 feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
15 feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
14 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
13 feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
12 feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
09 feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
08 feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
07 feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
06 feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
05 feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
02 feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
01 feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
31 ene 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
30 ene 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
*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. |