Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
03 may 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
02 may 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
30 abr 2024 | 25.46 | 25.50 | 25.46 | 25.50 | 25.50 | 100 |
29 abr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
26 abr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
25 abr 2024 | 24.57 | 24.57 | 24.11 | 24.37 | 24.37 | 601 |
24 abr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
23 abr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
22 abr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
19 abr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
18 abr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
17 abr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 300 |
16 abr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
15 abr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
12 abr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
11 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
10 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
09 abr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
08 abr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
05 abr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
04 abr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
03 abr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
02 abr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
28 mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
27 mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
26 mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
25 mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 1 |
22 mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
21 mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
20 mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
19 mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
18 mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 300 |
15 mar 2024 | 26.95 | 26.95 | 26.45 | 26.45 | 26.45 | 700 |
14 mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
13 mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
12 mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
11 mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
08 mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
07 mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
06 mar 2024 | 27.25 | 27.40 | 27.25 | 27.40 | 27.40 | 400 |
05 mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
04 mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
01 mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
29 feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
28 feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
27 feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
26 feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
23 feb 2024 | 26.20 | 26.60 | 26.20 | 26.45 | 26.45 | 360 |
22 feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
21 feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
20 feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
19 feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
16 feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
15 feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
14 feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
13 feb 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 12 |
12 feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
09 feb 2024 | 25.40 | 25.40 | 25.30 | 25.30 | 25.30 | 400 |
08 feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
07 feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
06 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
05 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
02 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
01 feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
31 ene 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
30 ene 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
29 ene 2024 | 23.65 | 23.95 | 23.65 | 23.95 | 23.95 | 100 |
26 ene 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
25 ene 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
24 ene 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
23 ene 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
22 ene 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
19 ene 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
18 ene 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
17 ene 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
16 ene 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
15 ene 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
12 ene 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
11 ene 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
10 ene 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
09 ene 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
08 ene 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
05 ene 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
04 ene 2024 | 23.50 | 23.50 | 23.25 | 23.25 | 23.25 | 300 |
03 ene 2024 | 23.25 | 23.55 | 23.25 | 23.55 | 23.55 | 50 |
02 ene 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
29 dic 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
28 dic 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
28 dic 2023 | 70 Dividendo | |||||
27 dic 2023 | 23.40 | 23.40 | 23.40 | 23.40 | -46.60 | - |
22 dic 2023 | 23.40 | 23.40 | 23.40 | 23.40 | -46.60 | - |
21 dic 2023 | 23.40 | 23.40 | 23.40 | 23.40 | -46.60 | - |
20 dic 2023 | 23.35 | 23.35 | 23.35 | 23.35 | -46.50 | - |
19 dic 2023 | 23.35 | 23.35 | 23.35 | 23.35 | -46.50 | - |
18 dic 2023 | 23.35 | 23.35 | 23.35 | 23.35 | -46.50 | - |
15 dic 2023 | 23.45 | 23.45 | 23.45 | 23.45 | -46.70 | - |
14 dic 2023 | 23.95 | 23.95 | 23.95 | 23.95 | -47.70 | - |
13 dic 2023 | 24.10 | 24.10 | 24.10 | 24.10 | -47.99 | - |
12 dic 2023 | 24.10 | 24.10 | 24.10 | 24.10 | -47.99 | - |
*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. |