Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | - | - | - | - | - | - |
24 may 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
23 may 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
22 may 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
21 may 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
20 may 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
17 may 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
16 may 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
15 may 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
14 may 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
13 may 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
10 may 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
09 may 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
08 may 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
07 may 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
06 may 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
03 may 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
02 may 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
01 may 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
30 abr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
29 abr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
26 abr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
25 abr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
24 abr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
23 abr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
22 abr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
19 abr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
18 abr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
17 abr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
16 abr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
15 abr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
12 abr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
11 abr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
10 abr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
09 abr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
08 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
05 abr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
04 abr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
03 abr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
02 abr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
01 abr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
28 mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
27 mar 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
26 mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
25 mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
22 mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
21 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
20 mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
19 mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
18 mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
15 mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
14 mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
13 mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
12 mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
11 mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
08 mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
07 mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
06 mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
05 mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
04 mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
01 mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
29 feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
28 feb 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
27 feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
26 feb 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
23 feb 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
22 feb 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
21 feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
20 feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
16 feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
15 feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
14 feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
13 feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
12 feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
09 feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
08 feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
07 feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
06 feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
05 feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
02 feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
01 feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
31 ene 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
30 ene 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
29 ene 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
26 ene 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
25 ene 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
24 ene 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
23 ene 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
22 ene 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
19 ene 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
18 ene 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
17 ene 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
16 ene 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
12 ene 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
11 ene 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
10 ene 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
09 ene 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
08 ene 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
05 ene 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
04 ene 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
*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. |