Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
30 may 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
29 may 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
28 may 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
24 may 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
23 may 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
22 may 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
21 may 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
20 may 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
17 may 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
16 may 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
15 may 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
14 may 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
13 may 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
10 may 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
09 may 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
08 may 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
07 may 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
06 may 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
03 may 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
02 may 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
01 may 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
30 abr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
29 abr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
26 abr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
25 abr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
24 abr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
23 abr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
22 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
19 abr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
18 abr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
17 abr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
16 abr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
15 abr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
12 abr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
11 abr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
10 abr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
09 abr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
08 abr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
05 abr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
04 abr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
03 abr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
02 abr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
01 abr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
28 mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
27 mar 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
26 mar 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
25 mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
22 mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
21 mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
20 mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
19 mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
18 mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
15 mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
14 mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
13 mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
12 mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
11 mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
08 mar 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
07 mar 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
06 mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
05 mar 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
04 mar 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
01 mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
29 feb 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
28 feb 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
27 feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
26 feb 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
23 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
22 feb 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
21 feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
20 feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
16 feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
15 feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
14 feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
13 feb 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
12 feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
09 feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
08 feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
07 feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
06 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
05 feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
02 feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
01 feb 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
31 ene 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
30 ene 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
29 ene 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
26 ene 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
25 ene 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
24 ene 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
23 ene 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
22 ene 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
19 ene 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
18 ene 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
17 ene 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
16 ene 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
12 ene 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
11 ene 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
10 ene 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
09 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. |