Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 oct 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
29 sept 2023 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
28 sept 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
27 sept 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
26 sept 2023 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
25 sept 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
22 sept 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
21 sept 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
20 sept 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
19 sept 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
18 sept 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
15 sept 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
14 sept 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
13 sept 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
12 sept 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
11 sept 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
08 sept 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
07 sept 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
06 sept 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
05 sept 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
01 sept 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
31 ago 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
30 ago 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
29 ago 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
28 ago 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
25 ago 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
24 ago 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
23 ago 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
22 ago 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
21 ago 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
18 ago 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
17 ago 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
16 ago 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
15 ago 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
14 ago 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
11 ago 2023 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
10 ago 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
09 ago 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
08 ago 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
07 ago 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
04 ago 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
03 ago 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
02 ago 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
01 ago 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
31 jul 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
28 jul 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
27 jul 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
26 jul 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
25 jul 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
24 jul 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
21 jul 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
20 jul 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
19 jul 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
18 jul 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
17 jul 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
14 jul 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
13 jul 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
12 jul 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
11 jul 2023 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
10 jul 2023 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
07 jul 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
06 jul 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
06 jul 2023 | 1.445 Dividendo | |||||
06 jul 2023 | 3.301 Ganancias de capital | |||||
05 jul 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 23.25 | - |
03 jul 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 23.34 | - |
30 jun 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 23.37 | - |
29 jun 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 23.25 | - |
28 jun 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 23.16 | - |
27 jun 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 23.19 | - |
26 jun 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 23.20 | - |
23 jun 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 23.18 | - |
22 jun 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 23.15 | - |
21 jun 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 23.15 | - |
20 jun 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 23.18 | - |
16 jun 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 23.15 | - |
15 jun 2023 | 27.67 | 27.67 | 27.67 | 27.67 | 22.98 | - |
14 jun 2023 | 27.71 | 27.71 | 27.71 | 27.71 | 23.01 | - |
13 jun 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 22.99 | - |
12 jun 2023 | 27.64 | 27.64 | 27.64 | 27.64 | 22.96 | - |
09 jun 2023 | 27.61 | 27.61 | 27.61 | 27.61 | 22.93 | - |
08 jun 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 22.95 | - |
07 jun 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 22.99 | - |
06 jun 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 22.87 | - |
05 jun 2023 | 27.53 | 27.53 | 27.53 | 27.53 | 22.86 | - |
02 jun 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 22.95 | - |
01 jun 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 22.83 | - |
31 may 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 22.82 | - |
30 may 2023 | 27.58 | 27.58 | 27.58 | 27.58 | 22.91 | - |
26 may 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 23.05 | - |
25 may 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 22.96 | - |
24 may 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 23.00 | - |
23 may 2023 | 27.79 | 27.79 | 27.79 | 27.79 | 23.08 | - |
22 may 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 23.10 | - |
19 may 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 23.03 | - |
18 may 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 23.07 | - |
17 may 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 23.04 | - |
16 may 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 23.14 | - |
15 may 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 23.14 | - |
12 may 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 22.99 | - |
*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. |