Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
17 may 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
16 may 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
15 may 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
14 may 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
13 may 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
10 may 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
09 may 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
08 may 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
07 may 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
06 may 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
03 may 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
02 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
01 may 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
30 abr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
29 abr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
26 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
25 abr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
24 abr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
23 abr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
22 abr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
19 abr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
18 abr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
17 abr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
16 abr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
15 abr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
12 abr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
11 abr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
10 abr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
09 abr 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
08 abr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
05 abr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
04 abr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
03 abr 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
02 abr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
01 abr 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
28 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
27 mar 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
26 mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
25 mar 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
22 mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
21 mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
20 mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
19 mar 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
18 mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
15 mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
14 mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
13 mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
12 mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
11 mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
08 mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
07 mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
06 mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
05 mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
04 mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
01 mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
29 feb 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
28 feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
27 feb 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
26 feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
23 feb 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
22 feb 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
21 feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
20 feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
16 feb 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
15 feb 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
14 feb 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
13 feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
12 feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
09 feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
08 feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
07 feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
06 feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
05 feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
02 feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
01 feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
31 ene 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
30 ene 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
29 ene 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
26 ene 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
25 ene 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
24 ene 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
23 ene 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
22 ene 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
19 ene 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
18 ene 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
17 ene 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
16 ene 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
12 ene 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
11 ene 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
10 ene 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
09 ene 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
08 ene 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
05 ene 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
04 ene 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
03 ene 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
02 ene 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
29 dic 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
28 dic 2023 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
27 dic 2023 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
*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. |