Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
15 may 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
14 may 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
13 may 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
10 may 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
09 may 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
08 may 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
07 may 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
06 may 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
03 may 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
02 may 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
01 may 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
30 abr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
29 abr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
26 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
25 abr 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
24 abr 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
23 abr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
22 abr 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
19 abr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
18 abr 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
17 abr 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
16 abr 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
15 abr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
12 abr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
11 abr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
10 abr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
09 abr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
08 abr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
05 abr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
04 abr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
03 abr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
02 abr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
01 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
28 mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
27 mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
26 mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
25 mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
22 mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
21 mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
20 mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
19 mar 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
18 mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
15 mar 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
14 mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
13 mar 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
12 mar 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
11 mar 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
08 mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
07 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
06 mar 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
05 mar 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
04 mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
01 mar 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
29 feb 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
28 feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
27 feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
26 feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
23 feb 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
22 feb 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
21 feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
20 feb 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
16 feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
15 feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
14 feb 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
13 feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
12 feb 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
09 feb 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
08 feb 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
07 feb 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
06 feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
05 feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
02 feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
01 feb 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
31 ene 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
30 ene 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
29 ene 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
26 ene 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
25 ene 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
24 ene 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
23 ene 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
22 ene 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
19 ene 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
18 ene 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
17 ene 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
16 ene 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
12 ene 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
11 ene 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
10 ene 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
09 ene 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
08 ene 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
05 ene 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
04 ene 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
03 ene 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
02 ene 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
29 dic 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
28 dic 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
27 dic 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
26 dic 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
*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. |