Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 26.12 | 26.18 | 26.11 | 26.18 | 26.18 | 1,175 |
02 may 2024 | 26.03 | 26.07 | 26.01 | 26.01 | 26.01 | 4,700 |
01 may 2024 | 25.43 | 25.65 | 25.43 | 25.49 | 25.49 | 1,400 |
30 abr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
29 abr 2024 | 25.75 | 25.79 | 25.72 | 25.76 | 25.76 | 2,300 |
26 abr 2024 | 25.44 | 25.49 | 25.44 | 25.49 | 25.49 | 1,300 |
25 abr 2024 | 24.83 | 25.07 | 24.83 | 25.07 | 25.07 | 200 |
24 abr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 100 |
23 abr 2024 | 24.65 | 24.88 | 24.65 | 24.87 | 24.87 | 6,600 |
22 abr 2024 | 24.52 | 24.67 | 24.50 | 24.58 | 24.58 | 1,900 |
19 abr 2024 | 24.58 | 24.58 | 24.50 | 24.50 | 24.50 | 600 |
18 abr 2024 | 24.88 | 24.89 | 24.85 | 24.85 | 24.85 | 2,600 |
17 abr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 100 |
16 abr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 500 |
15 abr 2024 | 25.34 | 25.34 | 24.96 | 24.96 | 24.96 | 500 |
12 abr 2024 | 25.58 | 25.58 | 25.45 | 25.46 | 25.46 | 2,500 |
11 abr 2024 | 25.80 | 25.90 | 25.67 | 25.78 | 25.78 | 15,000 |
10 abr 2024 | 25.78 | 25.86 | 25.78 | 25.86 | 25.86 | 300 |
09 abr 2024 | 26.23 | 26.33 | 26.23 | 26.33 | 26.33 | 1,300 |
08 abr 2024 | 26.17 | 26.17 | 26.11 | 26.11 | 26.11 | 4,000 |
05 abr 2024 | 26.08 | 26.15 | 26.08 | 26.13 | 26.13 | 2,400 |
04 abr 2024 | 26.44 | 26.44 | 26.09 | 26.09 | 26.09 | 4,600 |
03 abr 2024 | 25.96 | 26.11 | 25.96 | 26.07 | 26.07 | 5,700 |
02 abr 2024 | 25.77 | 25.79 | 25.77 | 25.79 | 25.79 | 400 |
01 abr 2024 | 25.64 | 25.66 | 25.64 | 25.66 | 25.66 | 4,900 |
28 mar 2024 | 25.28 | 25.29 | 25.26 | 25.26 | 25.26 | 300 |
27 mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 200 |
26 mar 2024 | 25.18 | 25.21 | 25.08 | 25.08 | 25.08 | 1,200 |
25 mar 2024 | 25.22 | 25.24 | 25.22 | 25.24 | 25.24 | 200 |
22 mar 2024 | 25.23 | 25.23 | 25.20 | 25.23 | 25.23 | 600 |
21 mar 2024 | 25.35 | 25.35 | 25.28 | 25.34 | 25.34 | 5,500 |
20 mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 100 |
19 mar 2024 | 25.21 | 25.22 | 25.18 | 25.20 | 25.20 | 1,400 |
18 mar 2024 | 25.41 | 25.41 | 25.30 | 25.32 | 25.32 | 3,700 |
15 mar 2024 | 25.55 | 25.55 | 25.43 | 25.43 | 25.43 | 17,800 |
14 mar 2024 | 25.66 | 25.73 | 25.66 | 25.70 | 25.70 | 700 |
13 mar 2024 | 25.75 | 25.83 | 25.75 | 25.80 | 25.80 | 9,400 |
12 mar 2024 | 26.10 | 26.18 | 26.10 | 26.15 | 26.15 | 1,800 |
11 mar 2024 | 26.05 | 26.06 | 26.05 | 26.06 | 26.06 | 200 |
08 mar 2024 | 25.91 | 25.97 | 25.88 | 25.88 | 25.88 | 5,200 |
07 mar 2024 | 25.89 | 26.05 | 25.89 | 26.05 | 26.05 | 7,000 |
06 mar 2024 | 26.12 | 26.13 | 26.02 | 26.02 | 26.02 | 14,700 |
05 mar 2024 | 26.08 | 26.08 | 25.97 | 26.01 | 26.01 | 8,000 |
04 mar 2024 | 26.48 | 26.48 | 26.40 | 26.40 | 26.40 | 3,900 |
01 mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 100 |
29 feb 2024 | 26.13 | 26.13 | 26.07 | 26.12 | 26.12 | 1,700 |
28 feb 2024 | 26.09 | 26.09 | 25.78 | 25.78 | 25.78 | 5,700 |
27 feb 2024 | 26.09 | 26.19 | 26.09 | 26.16 | 26.16 | 800 |
26 feb 2024 | 26.16 | 26.16 | 26.07 | 26.10 | 26.10 | 2,100 |
23 feb 2024 | 26.07 | 26.07 | 26.03 | 26.05 | 26.05 | 2,400 |
22 feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
21 feb 2024 | 25.66 | 25.69 | 25.57 | 25.67 | 25.67 | 2,100 |
20 feb 2024 | 25.68 | 25.73 | 25.67 | 25.73 | 25.73 | 400 |
16 feb 2024 | 25.89 | 25.89 | 25.87 | 25.87 | 25.87 | 700 |
15 feb 2024 | 25.69 | 25.69 | 25.68 | 25.68 | 25.68 | 300 |
14 feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 100 |
13 feb 2024 | 24.77 | 24.83 | 24.77 | 24.83 | 24.83 | 1,100 |
12 feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 100 |
09 feb 2024 | 25.34 | 25.46 | 25.34 | 25.40 | 25.40 | 3,100 |
08 feb 2024 | 25.36 | 25.36 | 25.29 | 25.32 | 25.32 | 2,400 |
07 feb 2024 | 25.51 | 25.54 | 25.51 | 25.54 | 25.54 | 300 |
06 feb 2024 | 25.44 | 25.45 | 25.42 | 25.45 | 25.45 | 400 |
05 feb 2024 | 24.80 | 24.90 | 24.80 | 24.85 | 24.85 | 3,300 |
02 feb 2024 | 25.08 | 25.17 | 25.08 | 25.11 | 25.11 | 2,700 |
01 feb 2024 | 25.03 | 25.18 | 25.03 | 25.18 | 25.18 | 100 |
31 ene 2024 | 25.21 | 25.37 | 25.11 | 25.11 | 25.11 | 11,100 |
30 ene 2024 | 25.19 | 25.22 | 25.06 | 25.13 | 25.13 | 6,700 |
29 ene 2024 | 25.18 | 25.26 | 25.16 | 25.16 | 25.16 | 3,800 |
26 ene 2024 | 25.08 | 25.18 | 25.08 | 25.08 | 25.08 | 3,500 |
25 ene 2024 | 25.10 | 25.10 | 25.07 | 25.07 | 25.07 | 6,400 |
24 ene 2024 | 25.34 | 25.40 | 25.27 | 25.27 | 25.27 | 115,900 |
23 ene 2024 | 24.96 | 25.10 | 24.96 | 25.10 | 25.10 | 500 |
22 ene 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 300 |
19 ene 2024 | 24.86 | 25.17 | 24.86 | 25.15 | 25.15 | 1,500 |
18 ene 2024 | 24.98 | 24.99 | 24.95 | 24.95 | 24.95 | 2,800 |
17 ene 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 100 |
16 ene 2024 | 25.30 | 25.30 | 25.18 | 25.18 | 25.18 | 1,400 |
*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. |