Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
30 may 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
29 may 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
28 may 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
24 may 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
23 may 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
22 may 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
21 may 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
20 may 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
17 may 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
16 may 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
15 may 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
14 may 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
13 may 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
10 may 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
09 may 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
08 may 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
07 may 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
06 may 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
03 may 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
02 may 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
01 may 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
30 abr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
29 abr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
26 abr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
25 abr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
24 abr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
23 abr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
22 abr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
19 abr 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
18 abr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
17 abr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
16 abr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
15 abr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
12 abr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
11 abr 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
10 abr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
09 abr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
08 abr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
05 abr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
04 abr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
03 abr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
02 abr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
01 abr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
28 mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
27 mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
26 mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
25 mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
22 mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
21 mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
20 mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
19 mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
18 mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
15 mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
14 mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
13 mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
12 mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
11 mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
08 mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
07 mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
06 mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
05 mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
04 mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
01 mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
29 feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
28 feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
27 feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
26 feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
23 feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
22 feb 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
21 feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
20 feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
16 feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
15 feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
14 feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
13 feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
12 feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
09 feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
08 feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
07 feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
06 feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
05 feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
02 feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
01 feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
31 ene 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
30 ene 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
29 ene 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
26 ene 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
25 ene 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
24 ene 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
23 ene 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
22 ene 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
19 ene 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
18 ene 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
17 ene 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
16 ene 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
12 ene 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
11 ene 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
10 ene 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
09 ene 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
*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. |