Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
17 jun 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
14 jun 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
13 jun 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
12 jun 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
11 jun 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
10 jun 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
07 jun 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
06 jun 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
05 jun 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
04 jun 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
03 jun 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
31 may 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
30 may 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
29 may 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
28 may 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
24 may 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
23 may 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
22 may 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
21 may 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
20 may 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
17 may 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
16 may 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
15 may 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
14 may 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
13 may 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
10 may 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
09 may 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
08 may 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
07 may 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
06 may 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
03 may 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
02 may 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
01 may 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
30 abr 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
29 abr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
26 abr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
25 abr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
24 abr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
23 abr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
22 abr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
19 abr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
18 abr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
17 abr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
16 abr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
15 abr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
12 abr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
11 abr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
10 abr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
09 abr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
08 abr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
05 abr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
04 abr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
03 abr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
02 abr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
01 abr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
28 mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
27 mar 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
26 mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
25 mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
22 mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
21 mar 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
20 mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
19 mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
18 mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
15 mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
14 mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
13 mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
12 mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
11 mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
08 mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
07 mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
06 mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
05 mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
04 mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
01 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
29 feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
28 feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
27 feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
26 feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
23 feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
22 feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
21 feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
20 feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
16 feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
15 feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
14 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
13 feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
12 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
09 feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
08 feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
07 feb 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
06 feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
05 feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
02 feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
01 feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
31 ene 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
30 ene 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
29 ene 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
26 ene 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
*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. |