Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
27 mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
26 mar 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
25 mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
22 mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
21 mar 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
20 mar 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
19 mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
18 mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
15 mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
14 mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
13 mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
12 mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
11 mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
08 mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
07 mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
06 mar 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
05 mar 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
04 mar 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
01 mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
29 feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
28 feb 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
27 feb 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
26 feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
23 feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
22 feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
21 feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
20 feb 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
16 feb 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
15 feb 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
14 feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
13 feb 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
12 feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
09 feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
08 feb 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
07 feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
06 feb 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
05 feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
02 feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
01 feb 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
31 ene 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
30 ene 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
29 ene 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
26 ene 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
25 ene 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
24 ene 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
23 ene 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
22 ene 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
19 ene 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
18 ene 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
17 ene 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
16 ene 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
12 ene 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
11 ene 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
10 ene 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
09 ene 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
08 ene 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
05 ene 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
04 ene 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
03 ene 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
02 ene 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
29 dic 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
28 dic 2023 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
27 dic 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
26 dic 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
22 dic 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
21 dic 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
20 dic 2023 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
19 dic 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
18 dic 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
15 dic 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
14 dic 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
13 dic 2023 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
12 dic 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
11 dic 2023 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
08 dic 2023 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
07 dic 2023 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
06 dic 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
05 dic 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
04 dic 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
01 dic 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
30 nov 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
29 nov 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
28 nov 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
27 nov 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
24 nov 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
22 nov 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
21 nov 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
20 nov 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
17 nov 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
16 nov 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
15 nov 2023 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
14 nov 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
13 nov 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
10 nov 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
09 nov 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
08 nov 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
07 nov 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
06 nov 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
03 nov 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
*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. |