Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
26 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
25 abr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
24 abr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
23 abr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
22 abr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
19 abr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
18 abr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
17 abr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
16 abr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
15 abr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
12 abr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
11 abr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
10 abr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
09 abr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
08 abr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
05 abr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
04 abr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
03 abr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
02 abr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
01 abr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
28 mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
27 mar 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
26 mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
25 mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
22 mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
21 mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
20 mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
19 mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
18 mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
15 mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
14 mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
13 mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
12 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
11 mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
08 mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
07 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
06 mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
05 mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
04 mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
01 mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
29 feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
28 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
27 feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
26 feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
23 feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
22 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
21 feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
20 feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
16 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
15 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
14 feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
13 feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
12 feb 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
09 feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
08 feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
07 feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
06 feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
05 feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
02 feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
01 feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
31 ene 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
30 ene 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
29 ene 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
26 ene 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
25 ene 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
24 ene 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
23 ene 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
22 ene 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
19 ene 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
18 ene 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
17 ene 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
16 ene 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
12 ene 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
11 ene 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
10 ene 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
09 ene 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
08 ene 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
05 ene 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
04 ene 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
03 ene 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
02 ene 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
29 dic 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
28 dic 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
28 dic 2023 | 0 Dividendo | |||||
28 dic 2023 | 1.584 Ganancias de capital | |||||
27 dic 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 24.84 | - |
26 dic 2023 | 26.37 | 26.37 | 26.37 | 26.37 | 24.79 | - |
22 dic 2023 | 26.21 | 26.21 | 26.21 | 26.21 | 24.64 | - |
21 dic 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 24.43 | - |
20 dic 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 24.17 | - |
19 dic 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 24.38 | - |
18 dic 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 24.06 | - |
15 dic 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 24.04 | - |
14 dic 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.25 | - |
13 dic 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 23.71 | - |
12 dic 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 23.17 | - |
11 dic 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 23.24 | - |
08 dic 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 23.17 | - |
*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. |