Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
27 jun 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
26 jun 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
25 jun 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
24 jun 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
21 jun 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
20 jun 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
18 jun 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
17 jun 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
14 jun 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
13 jun 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
12 jun 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
11 jun 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
10 jun 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
07 jun 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
06 jun 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
05 jun 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
04 jun 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
03 jun 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
31 may 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
30 may 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
29 may 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
28 may 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
24 may 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
23 may 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
22 may 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
21 may 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
20 may 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
17 may 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
16 may 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
15 may 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
14 may 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
13 may 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
10 may 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
09 may 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
08 may 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
07 may 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
06 may 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
03 may 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
02 may 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
01 may 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
30 abr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
29 abr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
26 abr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
25 abr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
24 abr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
23 abr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
22 abr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
19 abr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
18 abr 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
17 abr 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
16 abr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
15 abr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
12 abr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
11 abr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
10 abr 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
09 abr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
08 abr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
05 abr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
04 abr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
03 abr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
02 abr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
01 abr 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
28 mar 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
27 mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
26 mar 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
25 mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
22 mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
21 mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
20 mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
19 mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
18 mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
15 mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
14 mar 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
13 mar 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
12 mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
11 mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
08 mar 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
07 mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
06 mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
05 mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
04 mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
01 mar 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
29 feb 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
28 feb 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
27 feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
26 feb 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
23 feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
22 feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
21 feb 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
20 feb 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
16 feb 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
15 feb 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
14 feb 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
13 feb 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
12 feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
09 feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
08 feb 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
07 feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
06 feb 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
*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. |