Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
23 may 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
22 may 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
21 may 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
20 may 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
17 may 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
16 may 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
15 may 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
14 may 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
13 may 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
10 may 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
09 may 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
08 may 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
07 may 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
06 may 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
03 may 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
02 may 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
01 may 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
30 abr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
29 abr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
26 abr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
25 abr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
24 abr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
23 abr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
22 abr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
19 abr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
18 abr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
17 abr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
16 abr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
15 abr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
12 abr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
11 abr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
10 abr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
09 abr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
08 abr 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
05 abr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
04 abr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
03 abr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
02 abr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
01 abr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
28 mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
27 mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
26 mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
25 mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
22 mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
21 mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
20 mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
19 mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
18 mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
15 mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
14 mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
13 mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
12 mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
11 mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
08 mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
07 mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
06 mar 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
05 mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
04 mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
01 mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
29 feb 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
28 feb 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
27 feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
26 feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
23 feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
22 feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
21 feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
20 feb 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
16 feb 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
15 feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
14 feb 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
13 feb 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
12 feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
09 feb 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
08 feb 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
07 feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
06 feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
05 feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
02 feb 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
01 feb 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
31 ene 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
30 ene 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
29 ene 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
26 ene 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
25 ene 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
24 ene 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
23 ene 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
22 ene 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
19 ene 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
18 ene 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
17 ene 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
16 ene 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
12 ene 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
11 ene 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
10 ene 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
09 ene 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
08 ene 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
05 ene 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
04 ene 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
03 ene 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
*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. |