Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
01 jun 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
31 may 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
30 may 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
26 may 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
25 may 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
24 may 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
23 may 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
22 may 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
19 may 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
18 may 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
17 may 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
16 may 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
15 may 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
12 may 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
11 may 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
10 may 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
09 may 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
08 may 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
05 may 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
04 may 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
03 may 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
02 may 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
01 may 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
28 abr 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
27 abr 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
26 abr 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
25 abr 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
24 abr 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
21 abr 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
20 abr 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
19 abr 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
18 abr 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
17 abr 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
14 abr 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
13 abr 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
12 abr 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
11 abr 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
10 abr 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
06 abr 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
05 abr 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
04 abr 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
03 abr 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
31 mar 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
30 mar 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
29 mar 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
28 mar 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
27 mar 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
24 mar 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
23 mar 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
22 mar 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
21 mar 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
20 mar 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
17 mar 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
16 mar 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
15 mar 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
14 mar 2023 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
13 mar 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
10 mar 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
09 mar 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
08 mar 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
07 mar 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
06 mar 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
03 mar 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
02 mar 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
01 mar 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
28 feb 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
27 feb 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
24 feb 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
23 feb 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
22 feb 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
21 feb 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
17 feb 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
16 feb 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
15 feb 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
14 feb 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
13 feb 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
10 feb 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
09 feb 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
08 feb 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
07 feb 2023 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
06 feb 2023 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
03 feb 2023 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
02 feb 2023 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
01 feb 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
31 ene 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
30 ene 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
27 ene 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
26 ene 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
25 ene 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
24 ene 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
23 ene 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
20 ene 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
19 ene 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
18 ene 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
17 ene 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
13 ene 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
12 ene 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
11 ene 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
10 ene 2023 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
*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. |