Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
30 may 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
29 may 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
28 may 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
24 may 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
23 may 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
22 may 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
21 may 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
20 may 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
17 may 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
16 may 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
15 may 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
14 may 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
13 may 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
10 may 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
09 may 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
08 may 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
07 may 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
06 may 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
03 may 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
02 may 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
01 may 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
30 abr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
29 abr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
26 abr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
25 abr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
24 abr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
23 abr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
22 abr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
19 abr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
18 abr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
17 abr 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
16 abr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
15 abr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
12 abr 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
11 abr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
10 abr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
09 abr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
08 abr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
05 abr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
04 abr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
03 abr 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
02 abr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
01 abr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
28 mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
27 mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
26 mar 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
25 mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
22 mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
21 mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
20 mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
19 mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
18 mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
15 mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
14 mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
13 mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
12 mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
11 mar 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
08 mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
07 mar 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
06 mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
05 mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
04 mar 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
01 mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
29 feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
28 feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
27 feb 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
26 feb 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
23 feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
22 feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
21 feb 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
20 feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
16 feb 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
15 feb 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
14 feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
13 feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
12 feb 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
09 feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
08 feb 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
07 feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
06 feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
05 feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
02 feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
01 feb 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
31 ene 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
30 ene 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
29 ene 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
26 ene 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
25 ene 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
24 ene 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
23 ene 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
22 ene 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
19 ene 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
18 ene 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
17 ene 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
16 ene 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
12 ene 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
11 ene 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
10 ene 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
09 ene 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
*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. |