Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 26.59 | 26.67 | 26.54 | 26.66 | 26.66 | 100 |
04 jun 2024 | 26.81 | 27.10 | 26.81 | 26.81 | 26.81 | - |
03 jun 2024 | 27.24 | 27.37 | 27.14 | 27.14 | 27.14 | - |
31 may 2024 | 26.89 | 26.89 | 26.66 | 26.66 | 26.66 | - |
30 may 2024 | 26.26 | 26.55 | 26.26 | 26.55 | 26.55 | - |
29 may 2024 | 26.35 | 26.45 | 26.13 | 26.13 | 26.13 | - |
28 may 2024 | 26.85 | 26.88 | 26.70 | 26.83 | 26.83 | - |
27 may 2024 | 27.08 | 27.08 | 26.96 | 26.98 | 26.98 | - |
24 may 2024 | 26.74 | 26.85 | 26.71 | 26.85 | 26.85 | - |
23 may 2024 | 27.26 | 27.26 | 27.15 | 27.18 | 27.18 | - |
22 may 2024 | 26.92 | 26.97 | 26.85 | 26.97 | 26.97 | - |
21 may 2024 | 27.39 | 27.63 | 27.37 | 27.63 | 27.63 | - |
20 may 2024 | 27.32 | 27.44 | 27.32 | 27.44 | 27.44 | - |
17 may 2024 | 26.90 | 27.14 | 26.90 | 27.07 | 27.07 | - |
16 may 2024 | 27.34 | 27.34 | 27.06 | 27.06 | 27.06 | - |
15 may 2024 | 27.32 | 27.47 | 27.32 | 27.47 | 27.47 | - |
14 may 2024 | 27.17 | 27.51 | 27.14 | 27.41 | 27.41 | - |
13 may 2024 | 27.10 | 27.10 | 27.02 | 27.02 | 27.02 | - |
10 may 2024 | 27.32 | 27.35 | 27.15 | 27.19 | 27.19 | - |
09 may 2024 | 27.35 | 27.55 | 27.35 | 27.55 | 27.55 | - |
08 may 2024 | 27.26 | 27.28 | 27.05 | 27.27 | 27.27 | - |
07 may 2024 | 27.63 | 27.64 | 27.49 | 27.51 | 27.51 | - |
06 may 2024 | 27.52 | 27.72 | 27.52 | 27.67 | 27.67 | - |
03 may 2024 | 27.50 | 27.76 | 27.47 | 27.58 | 27.58 | - |
02 may 2024 | 27.41 | 27.43 | 27.41 | 27.42 | 27.42 | - |
30 abr 2024 | 27.78 | 27.81 | 27.56 | 27.70 | 27.70 | - |
29 abr 2024 | 25.32 | 25.77 | 25.32 | 25.77 | 25.77 | - |
26 abr 2024 | 25.02 | 25.67 | 25.02 | 25.52 | 25.52 | - |
25 abr 2024 | 25.86 | 25.86 | 24.92 | 25.47 | 25.47 | - |
24 abr 2024 | 27.00 | 27.02 | 26.92 | 26.92 | 26.92 | - |
23 abr 2024 | 26.81 | 26.91 | 26.73 | 26.91 | 26.91 | - |
22 abr 2024 | 26.79 | 26.88 | 26.72 | 26.88 | 26.88 | - |
19 abr 2024 | 26.30 | 26.43 | 26.30 | 26.43 | 26.43 | - |
18 abr 2024 | 26.63 | 26.66 | 26.39 | 26.39 | 26.39 | - |
17 abr 2024 | 26.19 | 26.34 | 26.05 | 26.05 | 26.05 | - |
16 abr 2024 | 26.89 | 26.89 | 26.79 | 26.85 | 26.85 | - |
15 abr 2024 | 27.47 | 27.48 | 27.32 | 27.32 | 27.32 | - |
12 abr 2024 | 27.59 | 27.68 | 27.36 | 27.36 | 27.36 | - |
11 abr 2024 | 27.36 | 27.40 | 27.21 | 27.40 | 27.40 | - |
10 abr 2024 | 27.18 | 27.29 | 26.95 | 26.95 | 26.95 | - |
09 abr 2024 | 27.67 | 27.67 | 27.48 | 27.55 | 27.55 | - |
08 abr 2024 | 27.55 | 27.60 | 27.51 | 27.51 | 27.51 | - |
05 abr 2024 | 27.03 | 27.08 | 26.93 | 27.08 | 27.08 | - |
04 abr 2024 | 27.46 | 27.46 | 27.26 | 27.46 | 27.46 | - |
03 abr 2024 | 27.20 | 27.31 | 27.13 | 27.31 | 27.31 | - |
02 abr 2024 | 26.72 | 26.72 | 26.49 | 26.62 | 26.62 | - |
28 mar 2024 | 27.07 | 27.26 | 27.07 | 27.20 | 27.20 | - |
28 mar 2024 | 72 Dividendo | |||||
27 mar 2024 | 27.15 | 27.52 | 27.15 | 27.29 | -44.71 | - |
26 mar 2024 | 27.06 | 27.22 | 27.06 | 27.22 | -44.60 | - |
25 mar 2024 | 26.82 | 26.85 | 26.74 | 26.83 | -43.96 | - |
22 mar 2024 | 27.21 | 27.35 | 26.91 | 27.35 | -44.81 | - |
21 mar 2024 | 27.69 | 27.95 | 27.56 | 27.93 | -45.76 | - |
20 mar 2024 | 26.93 | 27.24 | 26.93 | 27.24 | -44.63 | - |
19 mar 2024 | 27.00 | 27.12 | 26.95 | 27.12 | -44.43 | - |
18 mar 2024 | 26.52 | 26.81 | 26.52 | 26.81 | -43.92 | - |
15 mar 2024 | 26.26 | 26.42 | 26.17 | 26.42 | -43.28 | - |
14 mar 2024 | 25.86 | 26.18 | 25.86 | 25.99 | -42.58 | - |
13 mar 2024 | 25.65 | 25.66 | 25.52 | 25.52 | -41.81 | - |
12 mar 2024 | 26.14 | 26.44 | 26.08 | 26.38 | -43.22 | - |
11 mar 2024 | 26.17 | 26.17 | 25.43 | 25.47 | -41.73 | - |
08 mar 2024 | 27.12 | 27.12 | 26.67 | 26.67 | -43.69 | - |
07 mar 2024 | 27.19 | 27.19 | 27.12 | 27.19 | -44.55 | - |
06 mar 2024 | 27.49 | 28.02 | 27.42 | 27.94 | -45.77 | - |
05 mar 2024 | 27.48 | 27.51 | 27.41 | 27.49 | -45.04 | - |
04 mar 2024 | 26.63 | 26.91 | 26.63 | 26.88 | -44.04 | - |
01 mar 2024 | 26.83 | 26.87 | 26.69 | 26.75 | -43.83 | - |
29 feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | -43.69 | - |
28 feb 2024 | 26.65 | 26.67 | 26.62 | 26.67 | -43.69 | - |
27 feb 2024 | 26.55 | 26.63 | 26.55 | 26.61 | -43.60 | - |
26 feb 2024 | 26.27 | 26.31 | 26.26 | 26.31 | -43.10 | - |
23 feb 2024 | 26.22 | 26.26 | 26.20 | 26.26 | -43.02 | - |
22 feb 2024 | 26.02 | 26.15 | 26.00 | 26.15 | -42.84 | - |
21 feb 2024 | 26.02 | 26.10 | 26.01 | 26.05 | -42.68 | - |
20 feb 2024 | 26.20 | 26.33 | 26.20 | 26.29 | -43.07 | - |
19 feb 2024 | 26.47 | 26.48 | 26.33 | 26.33 | -43.14 | - |
16 feb 2024 | 26.65 | 26.68 | 26.45 | 26.54 | -43.48 | - |
15 feb 2024 | 26.33 | 26.48 | 26.33 | 26.48 | -43.38 | - |
14 feb 2024 | 26.24 | 26.39 | 26.24 | 26.32 | -43.12 | - |
13 feb 2024 | 26.82 | 26.82 | 26.33 | 26.41 | -43.27 | - |
12 feb 2024 | 26.59 | 26.67 | 26.59 | 26.61 | -43.60 | - |
09 feb 2024 | 26.47 | 26.55 | 26.47 | 26.55 | -43.50 | - |
08 feb 2024 | 26.88 | 26.88 | 26.76 | 26.76 | -43.84 | - |
07 feb 2024 | 26.72 | 26.98 | 26.72 | 26.97 | -44.19 | - |
06 feb 2024 | 26.73 | 26.76 | 26.67 | 26.67 | -43.69 | - |
05 feb 2024 | 26.51 | 26.91 | 26.46 | 26.87 | -44.02 | - |
02 feb 2024 | 25.96 | 26.07 | 25.90 | 26.02 | -42.63 | - |
01 feb 2024 | 25.56 | 25.93 | 25.56 | 25.76 | -42.20 | - |
31 ene 2024 | 25.98 | 26.19 | 25.94 | 26.19 | -42.91 | - |
30 ene 2024 | 24.53 | 24.69 | 24.53 | 24.61 | -40.32 | - |
29 ene 2024 | 24.29 | 24.55 | 24.29 | 24.55 | -40.22 | - |
26 ene 2024 | 24.21 | 24.29 | 24.21 | 24.23 | -39.70 | - |
25 ene 2024 | 24.14 | 24.14 | 23.92 | 23.92 | -39.19 | - |
24 ene 2024 | 24.13 | 24.13 | 23.93 | 24.05 | -39.40 | - |
23 ene 2024 | 24.49 | 24.49 | 24.29 | 24.36 | -39.91 | - |
22 ene 2024 | 24.55 | 24.70 | 24.55 | 24.62 | -40.34 | - |
19 ene 2024 | 24.18 | 24.33 | 24.18 | 24.33 | -39.86 | - |
18 ene 2024 | 24.05 | 24.33 | 24.05 | 24.24 | -39.71 | - |
17 ene 2024 | 24.23 | 24.32 | 24.05 | 24.05 | -39.40 | - |
16 ene 2024 | 24.14 | 24.29 | 24.14 | 24.22 | -39.68 | - |
*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. |