Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | - | - | - | - | - | - |
23 may 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
22 may 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
21 may 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
20 may 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
17 may 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
16 may 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
15 may 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
14 may 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
13 may 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
10 may 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
09 may 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
08 may 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
07 may 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
06 may 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
03 may 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
02 may 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
01 may 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
30 abr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
29 abr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
26 abr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
25 abr 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
24 abr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
23 abr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
22 abr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
19 abr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
18 abr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
17 abr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
16 abr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
15 abr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
12 abr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
11 abr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
10 abr 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
09 abr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
08 abr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
05 abr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
04 abr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
03 abr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
02 abr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
01 abr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
28 mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
27 mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
26 mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
25 mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
22 mar 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
21 mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
20 mar 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
19 mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
18 mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
15 mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
14 mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
13 mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
12 mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
11 mar 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
08 mar 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
07 mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
06 mar 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
05 mar 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
04 mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
01 mar 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
29 feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
28 feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
27 feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
26 feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
23 feb 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
22 feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
21 feb 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
20 feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
16 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
15 feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
14 feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
13 feb 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
12 feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
09 feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
08 feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
07 feb 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
06 feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
05 feb 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
02 feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
01 feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
31 ene 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
30 ene 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
29 ene 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
26 ene 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
25 ene 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
24 ene 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
23 ene 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
22 ene 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
19 ene 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
18 ene 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
17 ene 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
16 ene 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
12 ene 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
11 ene 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
10 ene 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
09 ene 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
08 ene 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
05 ene 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
04 ene 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
03 ene 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
*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. |