Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
24 jun 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
21 jun 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
20 jun 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
18 jun 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
17 jun 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
14 jun 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
13 jun 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
12 jun 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
11 jun 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
10 jun 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
07 jun 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
06 jun 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
05 jun 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
04 jun 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
03 jun 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
31 may 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
30 may 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
29 may 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
28 may 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
24 may 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
23 may 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
22 may 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
21 may 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
20 may 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
17 may 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
16 may 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
15 may 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
14 may 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
13 may 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
10 may 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
09 may 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
08 may 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
07 may 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
06 may 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
03 may 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
02 may 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
01 may 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
30 abr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
29 abr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
26 abr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
25 abr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
24 abr 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
23 abr 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
22 abr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
19 abr 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
18 abr 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
17 abr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
16 abr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
15 abr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
12 abr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
11 abr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
10 abr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
09 abr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
08 abr 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
05 abr 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
04 abr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
03 abr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
02 abr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
01 abr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
28 mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
27 mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
26 mar 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
25 mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
22 mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
21 mar 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
20 mar 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
19 mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
18 mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
15 mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
14 mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
13 mar 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
12 mar 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
11 mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
08 mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
07 mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
06 mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
05 mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
04 mar 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
01 mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
29 feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
28 feb 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
27 feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
26 feb 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
23 feb 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
22 feb 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
21 feb 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
20 feb 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
16 feb 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
15 feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
14 feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
13 feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
12 feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
09 feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
08 feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
07 feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
06 feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
05 feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
02 feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
01 feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
*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. |