Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
13 jun 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
12 jun 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
11 jun 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
10 jun 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
07 jun 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
06 jun 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
05 jun 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
04 jun 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
03 jun 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
31 may 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
30 may 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
29 may 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
28 may 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
24 may 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
23 may 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
22 may 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
21 may 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
20 may 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
17 may 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
16 may 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
15 may 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
14 may 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
13 may 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
10 may 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
09 may 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
08 may 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
07 may 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
06 may 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
03 may 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
02 may 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
01 may 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
30 abr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
29 abr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
26 abr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
25 abr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
24 abr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
23 abr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
22 abr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
19 abr 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
18 abr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
17 abr 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
16 abr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
15 abr 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
12 abr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
11 abr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
10 abr 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
09 abr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
08 abr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
05 abr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
04 abr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
03 abr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
02 abr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
01 abr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
28 mar 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
27 mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
26 mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
25 mar 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
22 mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
21 mar 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
20 mar 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
19 mar 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
18 mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
15 mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
14 mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
13 mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
12 mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
11 mar 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
08 mar 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
07 mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
06 mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
05 mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
04 mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
01 mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
29 feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
28 feb 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
27 feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
26 feb 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
23 feb 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
22 feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
21 feb 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
20 feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
16 feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
15 feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
14 feb 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
13 feb 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
12 feb 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
09 feb 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
08 feb 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
07 feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
06 feb 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
05 feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
02 feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
01 feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
31 ene 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
30 ene 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
29 ene 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
26 ene 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
25 ene 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
24 ene 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
*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. |